Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hailiang Edu Grp ADR (NQ: HLG )

14.30 UNCHANGED
Last Price Updated: 3:59 PM EDT, Sep 15, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 10.69 10.30 10.30 10.30 4,000 +0.17(+1.68%)
Jan 26, 2016 10.16 10.13 10.13 10.13 100 -1.22(-10.75%)
Jan 25, 2016 9.001 11.35 9.001 11.35 3,143 +1.35(+13.50%)
Jan 22, 2016 9.760 10.00 9.760 10.00 8,100 +0.22(+2.25%)
Jan 21, 2016 9.600 9.800 9.600 9.780 5,000 +0.18(+1.87%)
Jan 19, 2016 9.600 9.600 9.600 9.600 1,700 +0.00(+0.00%)
Jan 15, 2016 9.500 9.600 9.600 9.600 2,100 +0.30(+3.23%)
Jan 13, 2016 9.300 9.300 9.300 9.300 1,700 -0.06(-0.68%)
Jan 11, 2016 9.364 9.364 9.364 9.364 100 -0.22(-2.26%)
Jan 08, 2016 9.550 9.590 9.550 9.580 2,000 +0.18(+1.91%)
Jan 07, 2016 9.450 9.450 9.300 9.400 2,231 -0.19(-1.98%)
Jan 06, 2016 9.500 9.590 9.500 9.590 424 +0.09(+0.95%)
Jan 05, 2016 9.600 9.600 9.500 9.500 2,677 -0.10(-1.04%)
Jan 04, 2016 9.620 9.620 9.600 9.600 4,200 -0.20(-2.04%)
Dec 31, 2015 9.770 9.800 9.800 9.800 600 +0.30(+3.16%)
Dec 30, 2015 9.500 9.500 9.500 9.500 2,700 +0.00(+0.00%)
Dec 29, 2015 9.500 9.500 9.500 9.500 606 -0.20(-2.06%)
Dec 23, 2015 9.700 9.700 9.700 9.700 3,400 -0.10(-1.02%)
Dec 22, 2015 9.790 9.800 9.790 9.800 3,043 +0.10(+1.03%)
Dec 21, 2015 9.700 9.700 9.700 9.700 1,000 +0.05(+0.52%)
Dec 17, 2015 9.650 9.650 9.650 9.650 40 -0.04(-0.41%)
Dec 14, 2015 9.690 9.690 9.690 9.690 2 +0.15(+1.57%)
Dec 10, 2015 9.540 9.540 9.540 9.540 4 -0.15(-1.55%)
Dec 09, 2015 9.690 9.690 9.690 9.690 3,000 +0.04(+0.41%)
Dec 07, 2015 9.500 9.650 9.650 9.650 4,400 +0.15(+1.58%)
Dec 04, 2015 9.500 9.500 9.500 9.500 3,600 +0.00(+0.00%)
Dec 03, 2015 9.490 9.500 9.490 9.500 6,530 +0.04(+0.42%)
Dec 02, 2015 9.400 9.510 9.400 9.460 3,782 -0.23(-2.37%)
Dec 01, 2015 9.690 9.690 9.680 9.690 3,200 -0.01(-0.10%)
Nov 30, 2015 9.700 9.700 9.700 9.700 602 +0.40(+4.30%)
Nov 27, 2015 9.300 9.300 9.300 9.300 500 -0.30(-3.12%)
Nov 25, 2015 9.600 9.600 9.600 9.600 3,400 +0.10(+1.05%)
Nov 24, 2015 9.500 9.500 9.500 9.500 3,500 +0.00(+0.00%)
Nov 23, 2015 9.500 9.500 9.500 9.500 3,000 -0.10(-1.04%)
Nov 20, 2015 9.590 9.600 9.590 9.600 3,008 +0.00(+0.00%)
Nov 19, 2015 9.600 9.600 9.585 9.600 2,603 +0.30(+3.21%)
Nov 17, 2015 9.690 9.301 9.301 9.301 400 -0.20(-2.09%)
Nov 16, 2015 9.490 9.500 9.490 9.500 1,900 +0.00(+0.00%)
Nov 13, 2015 9.500 9.500 9.500 9.500 2,000 -0.00(-0.00%)
Nov 10, 2015 9.500 9.500 9.500 9.500 1,500 +0.05(+0.53%)
Nov 09, 2015 9.500 9.520 9.440 9.450 4,300 -0.25(-2.58%)
Nov 06, 2015 9.700 9.800 9.690 9.700 10,765 +0.15(+1.57%)
Nov 05, 2015 9.800 9.800 9.550 9.550 2,450 -0.20(-2.05%)
Nov 04, 2015 9.301 9.750 9.301 9.750 5,100 +0.06(+0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.