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 (%)
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%)
Nov 03, 2015 9.310 9.700 9.310 9.690 400 -0.01(-0.10%)
Oct 30, 2015 9.700 9.700 9.700 9.700 1 -0.10(-1.02%)
Oct 29, 2015 9.800 9.800 9.800 9.800 9,284 +0.00(+0.00%)
Oct 28, 2015 9.301 9.800 9.301 9.800 8,240 +0.50(+5.38%)
Oct 26, 2015 9.500 9.300 9.300 9.300 6,200 +0.00(+0.00%)
Oct 23, 2015 9.800 9.800 9.300 9.300 743 -0.50(-5.10%)
Oct 22, 2015 9.750 9.800 9.750 9.800 728 +0.10(+1.03%)
Oct 20, 2015 9.700 9.700 9.700 9.700 3,300 -0.15(-1.52%)
Oct 19, 2015 9.850 9.850 9.850 9.850 3,000 +0.15(+1.55%)
Oct 15, 2015 9.700 9.700 9.700 9.700 5,300 +0.40(+4.30%)
Oct 13, 2015 9.300 9.300 9.300 9.300 100 -0.15(-1.59%)
Oct 12, 2015 9.450 9.460 9.450 9.450 4,000 -0.03(-0.32%)
Oct 09, 2015 9.470 9.480 9.470 9.480 3,000 -0.02(-0.21%)
Oct 07, 2015 9.500 9.500 9.500 9.500 3,200 -0.01(-0.10%)
Oct 06, 2015 9.700 9.730 9.510 9.510 2,100 -0.25(-2.56%)
Oct 05, 2015 9.800 9.800 9.760 9.760 600 -0.02(-0.20%)
Oct 02, 2015 9.800 9.800 9.780 9.780 2,000 +0.03(+0.31%)
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.