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 (%)
Aug 31, 2017 16.51 16.88 15.28 16.80 17,793 +0.55(+3.38%)
Aug 30, 2017 16.09 16.51 16.00 16.25 46,297 +0.20(+1.25%)
Aug 29, 2017 14.75 16.35 14.75 16.05 48,099 -0.10(-0.62%)
Aug 28, 2017 15.77 16.48 14.51 16.15 57,911 +0.18(+1.16%)
Aug 25, 2017 15.66 16.00 15.35 15.96 27,905 +0.37(+2.34%)
Aug 24, 2017 15.00 15.81 14.97 15.60 28,829 +0.40(+2.63%)
Aug 23, 2017 14.92 15.34 14.52 15.20 30,495 -0.03(-0.20%)
Aug 22, 2017 15.43 15.43 14.50 15.23 17,873 -0.21(-1.36%)
Aug 21, 2017 16.47 16.47 14.07 15.44 45,947 -1.03(-6.25%)
Aug 18, 2017 15.80 16.80 15.80 16.47 41,977 +0.75(+4.77%)
Aug 17, 2017 16.27 16.27 15.05 15.72 72,146 -0.80(-4.84%)
Aug 16, 2017 16.81 16.96 15.40 16.52 130,684 +1.22(+7.97%)
Aug 15, 2017 13.65 15.90 13.65 15.30 130,283 +2.16(+16.43%)
Aug 14, 2017 13.51 16.00 11.61 13.14 47,581 +1.88(+16.71%)
Aug 11, 2017 10.35 11.57 10.35 11.26 36,370 +0.91(+8.84%)
Aug 10, 2017 10.18 10.98 10.13 10.35 32,567 +0.45(+4.49%)
Aug 09, 2017 9.660 10.40 9.660 9.900 25,756 +0.10(+1.02%)
Aug 08, 2017 9.080 9.800 9.000 9.800 43,428 +0.38(+4.03%)
Aug 07, 2017 9.000 9.500 8.820 9.420 31,118 +0.42(+4.67%)
Aug 04, 2017 8.550 9.210 8.550 9.000 19,563 +0.00(+0.00%)
Aug 02, 2017 9.000 9.000 9.000 0 +0.00(+0.00%)
Aug 01, 2017 9.180 9.180 8.920 9.000 8,854 +0.00(+0.00%)
Jul 31, 2017 9.000 9.010 8.728 9.000 14,056 +0.00(+0.00%)
Jul 28, 2017 9.000 9.200 8.810 9.000 11,652 -0.10(-1.10%)
Jul 27, 2017 9.000 9.100 9.000 9.100 3,200 +0.10(+1.11%)
Jul 26, 2017 9.000 9.210 8.900 9.000 15,042 +0.07(+0.84%)
Jul 25, 2017 9.000 9.000 8.925 8.925 1,682 -0.07(-0.83%)
Jul 24, 2017 8.970 8.970 8.970 9.000 16,532 +0.05(+0.56%)
Jul 21, 2017 9.000 9.205 8.950 8.950 7,543 -0.05(-0.56%)
Jul 20, 2017 9.370 9.500 8.950 9.000 19,431 -0.25(-2.70%)
Jul 19, 2017 9.250 9.250 9.250 9.250 6,739 +0.00(+0.00%)
Jul 18, 2017 9.360 9.400 9.030 9.250 4,183 -0.11(-1.18%)
Jul 17, 2017 9.050 9.360 9.050 9.360 1,415 +0.36(+4.00%)
Jul 14, 2017 9.100 9.100 8.580 9.000 5,211 -0.20(-2.17%)
Jul 13, 2017 9.180 9.210 8.690 9.200 5,600 +0.10(+1.10%)
Jul 12, 2017 9.550 9.550 8.800 9.100 4,024 +0.31(+3.53%)
Jul 11, 2017 8.559 8.790 8.559 8.790 3,352 -0.71(-7.47%)
Jul 07, 2017 9.500 9.500 9.500 0 +0.61(+6.86%)
Jul 06, 2017 8.880 8.890 8.880 8.890 300 +0.01(+0.11%)
Jul 05, 2017 8.880 8.880 8.880 8.880 1,188 +0.00(+0.00%)
Jul 03, 2017 8.880 8.880 8.880 8.880 0 +0.00(+0.00%)
Jun 30, 2017 8.880 8.880 8.880 0 -0.02(-0.22%)
Jun 29, 2017 8.527 8.900 8.320 8.900 1,800 +0.01(+0.11%)
Jun 28, 2017 8.120 8.890 8.120 8.890 1,156 +0.02(+0.23%)
Jun 27, 2017 8.070 8.900 8.050 8.870 2,370 +0.37(+4.35%)
Jun 26, 2017 8.870 8.900 8.040 8.500 4,500 -0.30(-3.41%)
Jun 23, 2017 8.800 8.800 8.800 8.800 1,200 +0.75(+9.32%)
Jun 20, 2017 8.050 8.050 8.050 10 -0.25(-3.01%)
Jun 19, 2017 8.250 8.300 8.100 8.300 1,185 +0.30(+3.75%)
Jun 15, 2017 8.000 8.000 8.000 7 -0.70(-8.05%)
Jun 12, 2017 8.700 8.700 8.700 0 -0.25(-2.79%)
Jun 09, 2017 8.950 8.950 8.950 8.950 130 +0.95(+11.87%)
Jun 05, 2017 8.000 8.000 8.000 0 +0.38(+4.99%)
May 25, 2017 7.620 7.620 7.620 0 +0.02(+0.26%)
May 24, 2017 7.960 7.980 7.600 7.600 471 -0.66(-7.99%)
May 17, 2017 8.260 8.260 8.260 0 +0.06(+0.73%)
May 16, 2017 8.000 8.800 8.000 8.200 4,476 +0.22(+2.79%)
May 15, 2017 7.899 7.978 7.882 7.978 981 -0.17(-2.11%)
May 12, 2017 8.150 8.150 8.150 8.150 119 -0.08(-0.97%)
May 10, 2017 8.230 8.230 8.230 0 +0.00(+0.00%)
May 08, 2017 8.230 8.230 8.230 20 +0.25(+3.13%)
May 05, 2017 8.180 8.180 7.980 7.980 991 -0.67(-7.75%)
May 03, 2017 8.650 8.650 8.650 6 -0.35(-3.89%)
Apr 24, 2017 9.000 9.000 9.000 0 -0.05(-0.55%)
Apr 19, 2017 9.050 9.050 9.050 80 -0.20(-2.16%)
Apr 12, 2017 9.250 9.250 9.250 3 +0.20(+2.21%)
Apr 11, 2017 9.140 9.140 8.847 9.050 2,423 -0.27(-2.90%)
Apr 10, 2017 8.830 9.720 8.830 9.320 4,840 -0.03(-0.32%)
Apr 06, 2017 9.350 9.350 9.350 0 +0.14(+1.52%)
Apr 05, 2017 9.000 9.500 8.800 9.210 15,042 +0.12(+1.32%)
Apr 04, 2017 9.480 10.51 9.000 9.090 18,434 +0.09(+1.00%)
Apr 03, 2017 8.750 9.000 8.750 9.000 4,083 +0.40(+4.65%)
Mar 31, 2017 8.500 8.800 8.480 8.600 7,091 +0.29(+3.49%)
Mar 30, 2017 8.590 8.590 8.260 8.310 2,298 +0.01(+0.12%)
Mar 29, 2017 8.600 8.680 8.281 8.300 1,965 -0.09(-1.07%)
Mar 28, 2017 8.550 8.600 8.311 8.390 2,830 +0.08(+0.96%)
Mar 27, 2017 8.840 8.840 8.191 8.310 3,037 -0.54(-6.10%)
Mar 22, 2017 8.850 8.850 8.850 1 +0.10(+1.14%)
Mar 21, 2017 8.800 8.800 8.750 8.750 569 +0.05(+0.57%)
Mar 20, 2017 8.700 8.700 8.700 8.700 800 +0.05(+0.58%)
Mar 17, 2017 8.700 8.700 8.650 8.650 1,050 +0.05(+0.58%)
Mar 16, 2017 8.400 8.600 8.400 8.600 900 +0.10(+1.18%)
Mar 13, 2017 8.500 8.500 8.500 0 +0.33(+4.04%)
Mar 08, 2017 8.170 8.170 8.170 30 -0.33(-3.88%)
Mar 06, 2017 8.500 8.500 8.500 0 -0.10(-1.16%)
Mar 02, 2017 8.600 8.600 8.600 17 +0.10(+1.18%)
Mar 01, 2017 8.430 8.500 8.400 8.500 1,979 +0.07(+0.83%)
Feb 28, 2017 8.430 8.430 8.430 8.430 100 +0.03(+0.36%)
Feb 27, 2017 8.400 8.440 8.400 8.400 731 -0.01(-0.10%)
Feb 24, 2017 8.408 8.408 8.408 8.408 150 +0.01(+0.10%)
Feb 23, 2017 8.400 8.400 8.400 8.400 520 -0.40(-4.54%)
Feb 22, 2017 9.500 9.500 8.288 8.800 7,909 +0.40(+4.76%)
Feb 21, 2017 8.400 8.400 8.400 8.400 753 +0.00(+0.00%)
Feb 14, 2017 8.400 8.400 8.400 0 +0.10(+1.20%)
Feb 09, 2017 8.300 8.300 8.300 0 -0.40(-4.60%)
Feb 08, 2017 8.600 8.700 8.600 8.700 1,300 +0.10(+1.16%)
Feb 06, 2017 8.600 8.600 8.600 0 +0.00(+0.00%)
Feb 03, 2017 8.580 8.600 8.580 8.600 260 +0.50(+6.17%)
Feb 02, 2017 8.750 8.750 8.100 8.100 926 -0.65(-7.44%)
Jan 27, 2017 8.751 8.751 8.751 0 +0.25(+2.95%)
Jan 26, 2017 8.500 8.500 8.500 8.500 3,400 +0.03(+0.35%)
Jan 24, 2017 8.470 8.470 8.470 0 -0.18(-2.08%)
Jan 23, 2017 8.500 8.999 8.500 8.650 2,876 +0.10(+1.17%)
Jan 18, 2017 8.550 8.550 8.550 0 -0.05(-0.58%)
Jan 12, 2017 8.600 8.600 8.600 0 +0.00(+0.00%)
Jan 11, 2017 8.500 8.600 8.500 8.600 3,206 +0.10(+1.18%)
Jan 10, 2017 8.500 8.500 8.490 8.500 6,422 -0.15(-1.73%)
Jan 09, 2017 8.430 8.680 8.430 8.650 4,100 +0.19(+2.25%)
Jan 06, 2017 8.450 8.460 8.450 8.460 2,021 -0.04(-0.47%)
Jan 05, 2017 7.960 8.500 7.960 8.500 3,000 +1.05(+14.09%)
Jan 04, 2017 7.450 7.450 7.450 7.450 437 +0.10(+1.36%)
Dec 30, 2016 7.350 7.350 7.350 0 -0.50(-6.37%)
Dec 07, 2016 7.850 7.850 7.850 0 -0.04(-0.45%)
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.