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 (%)
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%)
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.