Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hailiang Edu Grp ADR (NQ: HLG )

N/A 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 (%)
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%)
Sep 01, 2016 7.650 7.650 7.650 7.650 100 -0.85(-10.00%)
Aug 31, 2016 8.480 8.590 8.130 8.500 11,000 +0.01(+0.06%)
Aug 30, 2016 8.483 8.495 8.450 8.495 499 +0.32(+3.98%)
Aug 26, 2016 8.170 8.170 8.170 8.170 200 -0.33(-3.88%)
Aug 25, 2016 8.480 8.500 8.480 8.500 2,070 +0.05(+0.59%)
Aug 24, 2016 8.010 8.410 8.010 8.450 1,000 +0.35(+4.32%)
Aug 23, 2016 7.730 8.500 7.420 8.100 7,218 -0.19(-2.29%)
Aug 22, 2016 7.830 8.290 7.830 8.290 600 -0.11(-1.31%)
Aug 19, 2016 8.400 8.400 8.400 8.400 2,015 +0.10(+1.20%)
Aug 18, 2016 8.200 8.450 8.200 8.300 2,801 +0.12(+1.47%)
Aug 17, 2016 8.180 8.500 7.360 8.180 1,920 -0.52(-5.98%)
Aug 16, 2016 8.500 8.700 8.500 8.700 4,470 +0.20(+2.35%)
Aug 15, 2016 8.500 8.500 8.500 8.500 2,130 -0.40(-4.49%)
Aug 12, 2016 8.900 8.900 8.900 8.900 1,202 -0.05(-0.56%)
Aug 09, 2016 8.890 8.950 8.950 8.950 2,700 +0.05(+0.56%)
Aug 08, 2016 8.900 8.900 8.900 8.900 1,760 +0.10(+1.14%)
Aug 05, 2016 8.700 8.800 8.700 8.800 2,000 +0.10(+1.15%)
Aug 04, 2016 8.500 8.700 8.500 8.700 3,240 +0.17(+1.99%)
Aug 03, 2016 8.510 8.550 8.510 8.530 1,000 -0.40(-4.48%)
Aug 02, 2016 8.510 8.930 8.510 8.930 421 -0.06(-0.67%)
Aug 01, 2016 9.000 9.000 8.550 8.990 2,422 +0.19(+2.16%)
Jul 29, 2016 8.520 8.800 8.520 8.800 1,930 +0.00(+0.00%)
Jul 28, 2016 8.800 8.800 8.800 8.800 400 -0.20(-2.22%)
Jul 27, 2016 9.000 9.010 8.500 9.000 4,100 +0.04(+0.45%)
Jul 26, 2016 9.000 9.000 8.960 8.960 4,300 +0.01(+0.11%)
Jul 25, 2016 8.800 8.950 8.750 8.950 8,154 +0.25(+2.87%)
Jul 22, 2016 8.550 8.700 8.550 8.700 3,520 +0.10(+1.16%)
Jul 21, 2016 8.499 8.600 8.415 8.600 3,210 +0.10(+1.18%)
Jul 20, 2016 8.330 8.500 8.100 8.500 1,430 -0.09(-1.05%)
Jul 19, 2016 8.500 8.590 8.280 8.590 2,200 +0.07(+0.82%)
Jul 15, 2016 8.600 8.520 8.520 8.520 100 -0.18(-2.07%)
Jul 14, 2016 8.500 8.700 8.500 8.700 500 +0.20(+2.35%)
Jul 13, 2016 8.450 8.500 8.450 8.500 2,200 +0.05(+0.59%)
Jul 12, 2016 8.150 8.470 8.150 8.450 5,706 -0.05(-0.59%)
Jul 11, 2016 8.560 8.560 8.200 8.500 4,150 +0.15(+1.80%)
Jul 08, 2016 8.600 8.600 8.350 8.350 2,051 -0.20(-2.34%)
Jul 07, 2016 8.350 8.600 8.350 8.550 2,350 -0.25(-2.84%)
Jul 01, 2016 8.800 8.800 8.800 8.800 700 +0.20(+2.33%)
Jun 30, 2016 8.600 8.600 8.600 8.600 1,005 +0.20(+2.38%)
Jun 28, 2016 8.300 8.400 8.400 8.400 200 -0.20(-2.33%)
Jun 27, 2016 8.700 8.700 8.600 8.600 1,916 +0.10(+1.18%)
Jun 24, 2016 8.100 8.660 8.100 8.500 6,716 +0.00(+0.00%)
Jun 22, 2016 8.200 8.500 8.500 8.500 48 +0.31(+3.79%)
Jun 20, 2016 8.000 8.190 8.190 8.190 5,000 +0.55(+7.23%)
Jun 14, 2016 7.500 7.638 7.638 7.638 400 +0.16(+2.11%)
Jun 13, 2016 7.500 8.000 7.480 7.480 2,700 -0.52(-6.50%)
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%)
Mar 01, 2016 9.830 9.830 9.830 9.830 15 -0.17(-1.70%)
Feb 25, 2016 9.990 10.000 10.000 10.000 1,300 -0.00(-0.00%)
Feb 24, 2016 10.00 10.00 10.00 10.00 100 +0.17(+1.73%)
Feb 22, 2016 9.830 9.830 9.830 9.830 16 -0.17(-1.70%)
Feb 18, 2016 10.00 10.000 10.000 10.000 120 +0.01(+0.10%)
Feb 17, 2016 10.10 10.10 9.950 9.990 1,360 -0.11(-1.09%)
Feb 16, 2016 10.10 10.10 10.10 10.10 1,421 +0.00(+0.00%)
Feb 11, 2016 10.08 10.10 10.10 10.10 500 -0.04(-0.36%)
Feb 09, 2016 10.14 10.14 10.14 10.14 3,000 +0.14(+1.36%)
Feb 05, 2016 10.10 10.00 10.00 10.00 3,100 -0.10(-0.99%)
Feb 04, 2016 10.11 10.11 10.10 10.10 1,467 -0.20(-1.94%)
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.