Skip to main content
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 (%)
May 31, 2016 8.000 8.000 8.000 8.000 500 +0.00(+0.00%)
May 26, 2016 8.000 8.000 8.000 8.000 600 -1.37(-14.62%)
May 25, 2016 8.600 9.460 8.600 9.370 2,100 +1.07(+12.89%)
May 20, 2016 8.300 8.300 8.300 8.300 500 +0.33(+4.14%)
May 18, 2016 7.700 7.970 7.970 7.970 1,800 -0.53(-6.23%)
May 16, 2016 8.600 8.500 8.500 8.500 3 +0.63(+8.00%)
May 13, 2016 8.000 8.000 7.720 7.870 815 -0.20(-2.48%)
May 12, 2016 8.170 8.170 8.070 8.070 600 -0.96(-10.63%)
May 09, 2016 9.030 9.030 9.030 9.030 100 +0.23(+2.61%)
May 05, 2016 8.800 8.800 8.800 8.800 1,400 +0.20(+2.33%)
May 04, 2016 8.390 8.850 8.370 8.600 4,680 -0.20(-2.27%)
May 03, 2016 8.100 9.030 8.100 8.800 14,504 +0.80(+10.00%)
May 02, 2016 8.000 8.000 8.000 8.000 120 +0.00(+0.00%)
Apr 29, 2016 8.480 8.670 8.000 8.000 6,713 +0.07(+0.88%)
Apr 28, 2016 8.440 8.440 7.660 7.930 2,666 -0.24(-2.94%)
Apr 27, 2016 8.050 8.460 8.050 8.170 3,480 -1.13(-12.15%)
Apr 26, 2016 9.600 9.600 9.300 9.300 5,360 +0.19(+2.09%)
Apr 25, 2016 8.550 9.500 8.550 9.110 12,892 +0.86(+10.42%)
Apr 22, 2016 8.250 9.000 8.250 8.250 18,787 +0.10(+1.23%)
Apr 21, 2016 8.150 8.150 8.150 8.150 1,200 +0.10(+1.24%)
Apr 19, 2016 7.900 8.050 8.050 8.050 221 +0.05(+0.63%)
Apr 18, 2016 8.000 8.000 8.000 8.000 287 +0.00(+0.00%)
Apr 15, 2016 8.000 8.000 8.000 8.000 353 -0.15(-1.84%)
Apr 13, 2016 8.150 8.150 8.150 8.150 5,900 -0.90(-9.95%)
Apr 08, 2016 9.050 9.050 9.050 9.050 1,400 +0.25(+2.84%)
Apr 06, 2016 8.800 8.800 8.800 8.800 13 -0.10(-1.12%)
Apr 04, 2016 8.500 8.900 8.900 8.900 1,900 -0.54(-5.72%)
Apr 01, 2016 9.500 9.550 9.150 9.440 13,845 +0.49(+5.47%)
Mar 31, 2016 9.080 9.150 8.850 8.950 7,053 -0.05(-0.56%)
Mar 30, 2016 9.564 9.590 8.750 9.000 3,421 -0.70(-7.22%)
Mar 23, 2016 9.700 9.700 9.700 9.700 10 +0.00(+0.00%)
Mar 22, 2016 9.700 9.700 9.700 9.700 103 +0.00(+0.00%)
Mar 21, 2016 9.710 9.710 9.700 9.700 251 -0.25(-2.51%)
Mar 17, 2016 9.950 9.950 9.950 9.950 100 +0.30(+3.11%)
Mar 16, 2016 9.650 9.650 9.650 9.650 580 +0.15(+1.58%)
Mar 08, 2016 9.500 9.500 9.500 9.500 3 -0.50(-5.00%)
Mar 03, 2016 10.00 10.00 10.00 10.00 600 +0.17(+1.73%)
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.