Stock Quote

Hywin Holdings Ltd ADR (NQ: HYW )

6.080 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2023 5.930 6.310 5.895 6.080 18,656 +0.23(+3.93%)
Feb 01, 2023 5.900 6.080 5.850 5.850 11,430 -0.16(-2.66%)
Jan 31, 2023 5.800 6.280 5.800 6.010 10,241 +0.08(+1.35%)
Jan 30, 2023 5.900 6.000 5.760 5.930 10,170 -0.07(-1.17%)
Jan 27, 2023 5.990 6.120 5.750 6.000 12,832 +0.01(+0.17%)
Jan 26, 2023 6.000 6.290 5.900 5.990 11,043 -0.11(-1.80%)
Jan 25, 2023 6.320 6.320 5.870 6.100 18,679 +0.08(+1.33%)
Jan 24, 2023 5.640 6.350 5.630 6.020 28,825 +0.21(+3.61%)
Jan 23, 2023 6.000 6.440 5.800 5.810 15,812 -0.39(-6.29%)
Jan 20, 2023 6.100 6.350 6.050 6.200 13,610 +0.07(+1.14%)
Jan 19, 2023 6.300 6.300 6.010 6.130 10,613 -0.22(-3.46%)
Jan 18, 2023 6.180 6.410 5.960 6.350 10,082 +0.25(+4.10%)
Jan 17, 2023 6.177 6.299 6.050 6.100 10,262 -0.06(-0.97%)
Jan 13, 2023 6.150 6.260 6.040 6.160 10,010 +0.03(+0.49%)
Jan 12, 2023 6.170 6.190 5.960 6.130 11,477 -0.07(-1.13%)
Jan 11, 2023 6.180 6.460 5.750 6.200 46,834 +0.16(+2.65%)
Jan 10, 2023 6.380 6.400 5.850 6.040 40,510 -0.18(-2.89%)
Jan 09, 2023 6.150 6.620 5.930 6.220 37,896 +0.14(+2.30%)
Jan 06, 2023 5.510 6.430 5.379 6.080 53,179 +0.43(+7.61%)
Jan 05, 2023 5.610 5.890 5.335 5.650 18,867 +0.06(+1.07%)
Jan 04, 2023 5.500 5.700 5.295 5.590 89,879 +0.14(+2.57%)
Jan 03, 2023 5.550 5.770 5.200 5.450 105,666 -0.23(-4.05%)
Dec 30, 2022 5.510 5.700 5.220 5.680 31,008 +0.03(+0.53%)
Dec 29, 2022 5.400 5.650 5.360 5.650 32,704 +0.07(+1.25%)
Dec 28, 2022 5.500 5.840 5.070 5.580 18,471 +0.16(+2.95%)
Dec 27, 2022 6.220 6.350 5.420 5.420 62,442 -0.87(-13.83%)
Dec 23, 2022 6.280 6.390 6.098 6.290 12,597 -0.07(-1.10%)
Dec 22, 2022 6.350 6.390 6.100 6.360 12,537 +0.00(+0.00%)
Dec 21, 2022 6.180 6.400 5.900 6.360 22,492 +0.23(+3.75%)
Dec 20, 2022 6.170 6.200 6.110 6.130 12,169 -0.02(-0.33%)
Dec 19, 2022 6.190 6.190 6.050 6.150 10,272 -0.04(-0.65%)
Dec 16, 2022 6.200 6.230 6.090 6.190 10,218 +0.00(+0.00%)
Dec 15, 2022 6.150 6.220 6.090 6.190 10,611 +0.11(+1.81%)
Dec 14, 2022 6.150 6.280 5.920 6.080 10,815 +0.00(+0.00%)
Dec 13, 2022 6.090 6.100 6.030 6.080 10,172 +0.04(+0.58%)
Dec 12, 2022 6.080 6.120 6.040 6.045 11,226 -0.08(-1.23%)
Dec 09, 2022 5.970 6.200 5.880 6.120 15,985 +0.22(+3.73%)
Dec 08, 2022 6.000 6.030 5.767 5.900 11,308 -0.10(-1.67%)
Dec 07, 2022 5.930 6.070 5.790 6.000 10,522 +0.05(+0.84%)
Dec 06, 2022 5.900 5.990 5.900 5.950 10,427 -0.03(-0.50%)
Dec 05, 2022 6.060 6.070 5.930 5.980 10,565 -0.07(-1.16%)
Dec 02, 2022 5.950 6.080 5.950 6.050 11,051 -0.02(-0.33%)
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.