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 (%)
Nov 30, 2016 7.885 7.885 7.885 0 -0.68(-7.99%)
Nov 28, 2016 8.570 8.570 8.570 0 +0.07(+0.82%)
Nov 25, 2016 8.410 8.500 8.410 8.500 1,570 +0.40(+4.94%)
Nov 15, 2016 8.100 8.100 8.100 0 +0.05(+0.62%)
Nov 11, 2016 8.050 8.050 8.050 0 +0.01(+0.12%)
Nov 04, 2016 8.040 8.040 8.040 0 +0.14(+1.77%)
Nov 03, 2016 7.910 7.910 7.900 7.900 540 +0.04(+0.51%)
Nov 02, 2016 8.090 8.090 7.860 7.860 1,020 +0.01(+0.13%)
Oct 31, 2016 7.850 7.850 7.850 0 -0.65(-7.65%)
Oct 28, 2016 8.500 8.500 8.500 8.500 1,500 +0.00(+0.00%)
Oct 27, 2016 8.500 8.595 8.500 8.500 2,171 +0.00(+0.00%)
Oct 26, 2016 8.500 8.500 8.500 8.500 1,056 +0.05(+0.59%)
Oct 20, 2016 8.450 8.450 8.450 8.450 300 +0.05(+0.60%)
Oct 17, 2016 8.400 8.400 8.400 8.400 100 +0.00(+0.00%)
Oct 14, 2016 8.400 8.400 8.400 8.400 374 +0.17(+2.07%)
Oct 11, 2016 8.500 8.230 8.230 8.230 238 -0.32(-3.74%)
Oct 07, 2016 8.500 8.550 8.550 8.550 6,500 +0.05(+0.59%)
Oct 06, 2016 8.600 8.649 8.230 8.500 7,578 -0.08(-0.93%)
Oct 05, 2016 8.580 8.580 8.580 8.580 4,908 +0.03(+0.35%)
Oct 04, 2016 8.615 8.615 8.550 8.550 3,000 +0.00(+0.00%)
Oct 03, 2016 8.550 8.550 8.550 8.550 500 +0.00(+0.00%)
Sep 30, 2016 8.550 8.550 8.550 8.550 259 +0.05(+0.59%)
Sep 29, 2016 8.500 8.500 8.500 8.500 429 +0.00(+0.00%)
Sep 28, 2016 8.500 8.500 8.500 8.500 3 +0.00(+0.00%)
Sep 27, 2016 8.500 8.500 8.500 8.500 712 +0.00(+0.00%)
Sep 26, 2016 8.500 8.500 8.500 8.500 174 +0.00(+0.00%)
Sep 23, 2016 8.360 8.500 8.360 8.500 1,260 +0.13(+1.60%)
Sep 22, 2016 8.350 8.366 8.350 8.366 4,570 +0.02(+0.19%)
Sep 21, 2016 8.300 8.400 8.300 8.350 9,040 +0.05(+0.60%)
Sep 20, 2016 8.280 8.300 8.280 8.300 437 +0.04(+0.48%)
Sep 16, 2016 8.260 8.260 8.260 8.260 6 +0.28(+3.51%)
Sep 15, 2016 8.000 8.130 7.980 7.980 1,757 -0.42(-5.00%)
Sep 14, 2016 8.160 8.400 8.160 8.400 700 +0.00(+0.00%)
Sep 09, 2016 8.400 8.400 8.400 8.400 500 +0.26(+3.19%)
Sep 08, 2016 8.440 8.440 8.140 8.140 700 -0.30(-3.55%)
Sep 07, 2016 8.440 8.440 8.430 8.440 601 +0.02(+0.24%)
Sep 06, 2016 8.430 8.480 8.380 8.420 1,502 +0.02(+0.24%)
Sep 02, 2016 8.300 8.400 8.400 8.400 2,100 +0.75(+9.80%)
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.