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 (%)
Sep 29, 2017 19.82 19.88 19.26 19.49 35,923 -0.11(-0.56%)
Sep 28, 2017 19.31 19.60 19.31 19.60 10,525 -0.09(-0.46%)
Sep 27, 2017 19.80 19.86 19.24 19.69 20,592 -0.01(-0.05%)
Sep 26, 2017 19.60 19.86 18.97 19.70 27,575 +0.19(+0.97%)
Sep 25, 2017 19.50 19.70 19.50 19.51 27,518 +0.01(+0.05%)
Sep 22, 2017 20.07 19.44 19.50 16,529 -0.22(-1.12%)
Sep 21, 2017 19.45 19.77 19.32 19.72 12,756 -0.06(-0.30%)
Sep 20, 2017 20.40 20.46 18.91 19.78 20,108 +0.06(+0.30%)
Sep 19, 2017 19.79 20.60 19.27 19.72 23,271 +0.07(+0.36%)
Sep 18, 2017 19.78 20.00 19.54 19.65 18,287 -0.03(-0.15%)
Sep 15, 2017 19.90 19.90 19.27 19.68 21,534 -0.18(-0.91%)
Sep 14, 2017 20.32 21.00 18.92 19.86 37,826 +0.16(+0.81%)
Sep 13, 2017 19.79 19.88 18.45 19.70 26,508 -0.10(-0.51%)
Sep 12, 2017 19.61 20.44 19.32 19.80 23,786 +0.49(+2.54%)
Sep 11, 2017 20.00 20.00 19.08 19.31 14,531 +0.36(+1.90%)
Sep 08, 2017 18.99 19.10 18.40 18.95 16,702 -0.03(-0.16%)
Sep 07, 2017 18.78 18.98 18.27 18.98 20,840 +0.23(+1.23%)
Sep 06, 2017 18.75 18.50 18.75 16,096 +0.20(+1.08%)
Sep 05, 2017 18.62 18.73 18.01 18.55 27,506 -0.16(-0.86%)
Sep 01, 2017 16.80 20.25 16.47 18.71 44,597 +1.91(+11.37%)
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%)
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.