Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Hywin Holdings Ltd ADR (NQ: HYW )

0.3569 +0.0155 (+4.54%)

Streaming Delayed Price Updated: 3:58 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 16, 2024	0.3569	0.3569	0.3414	0.3569	11,211	+0.02(+4.54%)
Jul 15, 2024	0.3500	0.3500	0.3400	0.3414	9,403	-0.00(-0.96%)
Jul 12, 2024	0.3500	0.3500	0.3400	0.3447	25,673	-0.00(-0.63%)
Jul 11, 2024	0.3426	0.3554	0.3303	0.3469	27,817	+0.00(+1.28%)
Jul 10, 2024	0.3611	0.3739	0.3407	0.3425	57,518	-0.03(-7.38%)
Jul 09, 2024	0.3493	0.3790	0.3410	0.3698	148,020	-0.02(-5.16%)
Jul 08, 2024	0.3149	0.5000	0.3149	0.3899	983,125	+0.07(+23.78%)
Jul 05, 2024	0.3200	0.3390	0.3077	0.3150	37,574	-0.02(-4.81%)
Jul 03, 2024	0.3100	0.3571	0.3020	0.3309	65,554	+0.03(+9.82%)
Jul 02, 2024	0.3400	0.3400	0.3008	0.3013	56,209	-0.04(-11.90%)
Jul 01, 2024	0.3800	0.3800	0.3405	0.3420	37,260	-0.03(-7.59%)
Jun 28, 2024	0.4153	0.4153	0.3530	0.3701	53,032	-0.02(-5.25%)
Jun 27, 2024	0.4170	0.4170	0.3904	0.3906	20,381	-0.00(-0.28%)
Jun 26, 2024	0.3800	0.4190	0.3800	0.3917	13,742	-0.00(-0.10%)
Jun 25, 2024	0.4000	0.4200	0.3910	0.3921	10,396	-0.00(-0.73%)
Jun 24, 2024	0.4137	0.4290	0.3750	0.3950	47,418	-0.01(-3.66%)
Jun 21, 2024	0.4100	0.4390	0.3750	0.4100	40,360	+0.00(+0.51%)
Jun 20, 2024	0.3870	0.4100	0.3830	0.4079	13,789	+0.02(+6.50%)
Jun 18, 2024	0.4030	0.4138	0.3791	0.3830	52,204	-0.07(-14.51%)
Jun 17, 2024	0.4113	0.4573	0.4013	0.4480	35,646	+0.04(+9.40%)
Jun 14, 2024	0.3856	0.4390	0.3856	0.4095	13,239	-0.00(-1.09%)
Jun 13, 2024	0.3723	0.4243	0.3723	0.4140	58,925	-0.02(-3.94%)
Jun 12, 2024	0.4680	0.4680	0.4101	0.4310	20,310	-0.03(-6.10%)
Jun 11, 2024	0.3980	0.4653	0.3701	0.4590	61,148	+0.07(+18.97%)
Jun 10, 2024	0.4216	0.4745	0.3765	0.3858	150,857	-0.11(-21.82%)
Jun 07, 2024	0.5200	0.5371	0.4600	0.4935	226,153	-0.11(-17.76%)
Jun 06, 2024	0.6400	0.6810	0.5800	0.6001	166,699	-0.08(-11.75%)
Jun 05, 2024	0.5471	0.7866	0.5250	0.6800	1,271,850	+0.09(+15.10%)
Jun 04, 2024	0.5779	0.7180	0.5300	0.5908	1,368,953	-0.08(-12.21%)
Jun 03, 2024	0.3700	0.9493	0.3251	0.6730	11,001,620	+0.32(+91.68%)
May 31, 2024	0.3200	0.3705	0.3200	0.3511	45,974	-0.01(-3.17%)
May 30, 2024	0.4150	0.4150	0.3210	0.3626	371,772	-0.06(-13.69%)
May 29, 2024	0.5000	0.5000	0.3600	0.4201	256,596	-0.09(-17.66%)
May 28, 2024	0.5320	0.5440	0.5100	0.5102	41,163	-0.01(-2.07%)
May 24, 2024	0.5000	0.5450	0.5000	0.5210	77,527	+0.01(+1.20%)
May 23, 2024	0.4963	0.5390	0.4800	0.5148	756,070	+0.03(+5.93%)
May 22, 2024	0.6447	0.6447	0.4500	0.4860	280,914	-0.21(-30.56%)
May 21, 2024	0.8000	0.8000	0.5011	0.6999	136,625	-0.06(-7.91%)
May 20, 2024	0.7901	0.8264	0.7511	0.7600	37,152	-0.04(-4.40%)
May 17, 2024	0.7500	0.8054	0.7500	0.7950	10,366	+0.06(+8.28%)
May 16, 2024	0.7800	0.8300	0.7342	0.7342	17,903	-0.04(-4.65%)
May 15, 2024	0.7600	0.7980	0.7600	0.7700	3,538	+0.01(+1.32%)
May 14, 2024	0.7700	0.7790	0.7600	0.7600	2,081	+0.00(+0.00%)
May 13, 2024	0.7500	0.7900	0.7500	0.7600	1,099	+0.02(+2.70%)
May 10, 2024	0.7980	0.7980	0.7101	0.7400	4,777	+0.03(+4.95%)
May 09, 2024	0.7051	0.7051	0.7051	0.7051	558	-0.05(-7.22%)
May 08, 2024	0.7979	0.7979	0.7010	0.7600	8,688	+0.04(+5.86%)
May 07, 2024	0.7875	0.7875	0.7178	0.7179	5,565	-0.03(-4.28%)
May 06, 2024	0.8000	0.8000	0.7500	0.7500	1,073	+0.00(+0.00%)
May 03, 2024	0.7600	0.7980	0.7000	0.7500	13,864	-0.01(-1.32%)
May 02, 2024	0.7600	0.7600	0.7600	0.7600	946	-0.05(-5.82%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Hywin Holdings Ltd ADR (NQ: HYW )

Historical Prices