Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hywin Holdings Ltd ADR (NQ: HYW )

0.3511 -0.0115 (-3.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 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 (%)
Nov 30, 2021 5.890 5.950 5.900 5.950 11,494 +0.05(+0.85%)
Nov 29, 2021 5.860 5.940 5.860 5.900 18,153 +0.04(+0.68%)
Nov 26, 2021 5.950 5.950 5.853 5.860 12,404 -0.05(-0.85%)
Nov 24, 2021 5.890 5.950 5.850 5.910 17,385 +0.00(+0.00%)
Nov 23, 2021 5.950 5.980 5.910 5.910 19,324 -0.06(-1.01%)
Nov 22, 2021 5.980 5.990 5.930 5.970 21,066 -0.01(-0.17%)
Nov 19, 2021 5.959 6.030 5.959 5.980 17,259 +0.02(+0.34%)
Nov 18, 2021 6.020 5.960 5.960 5.960 11,741 -0.06(-1.00%)
Nov 17, 2021 6.000 6.040 5.985 6.020 16,995 +0.01(+0.17%)
Nov 16, 2021 6.150 6.150 6.000 6.010 17,369 -0.11(-1.85%)
Nov 15, 2021 6.000 6.123 5.870 6.123 19,941 +0.14(+2.39%)
Nov 12, 2021 6.010 6.095 5.960 5.980 14,653 -0.04(-0.66%)
Nov 11, 2021 6.060 6.130 5.950 6.020 16,561 +0.33(+5.80%)
Nov 08, 2021 5.690 5.690 5.690 644 -0.05(-0.82%)
Nov 05, 2021 5.960 6.150 5.620 5.737 29,254 -0.21(-3.57%)
Nov 04, 2021 6.148 6.148 5.770 5.950 5,609 -0.00(-0.08%)
Nov 03, 2021 6.180 6.210 5.930 5.955 5,591 -0.06(-1.08%)
Nov 02, 2021 5.806 6.237 5.806 6.020 18,616 -0.18(-2.90%)
Nov 01, 2021 6.000 6.245 6.277 6.200 12,288 -0.08(-1.22%)
Oct 29, 2021 6.230 6.277 6.020 6.277 6,188 +0.01(+0.10%)
Oct 28, 2021 6.386 6.386 6.110 6.270 8,731 -0.02(-0.32%)
Oct 27, 2021 6.350 6.350 6.190 6.290 11,293 -0.10(-1.56%)
Oct 26, 2021 6.307 6.396 6.390 20,282 -0.02(-0.27%)
Oct 25, 2021 6.299 6.407 6.250 6.407 16,823 -0.01(-0.16%)
Oct 22, 2021 6.300 6.417 6.200 6.417 16,099 +0.03(+0.46%)
Oct 21, 2021 6.290 6.398 6.240 6.388 31,004 -0.02(-0.38%)
Oct 20, 2021 6.270 6.412 6.250 6.412 10,265 -0.01(-0.12%)
Oct 19, 2021 6.250 6.430 6.242 6.420 20,121 +0.17(+2.72%)
Oct 18, 2021 6.191 6.250 6.189 6.250 19,944 -0.03(-0.48%)
Oct 15, 2021 6.461 6.461 6.200 6.280 18,387 -0.06(-0.95%)
Oct 14, 2021 6.250 6.340 6.230 6.340 19,677 +0.12(+1.93%)
Oct 13, 2021 6.470 6.470 6.100 6.220 28,563 +0.02(+0.32%)
Oct 12, 2021 6.150 6.210 6.147 6.200 21,945 +0.07(+1.14%)
Oct 11, 2021 6.130 6.130 6.130 6.130 267 +0.03(+0.49%)
Oct 08, 2021 6.000 6.100 6.000 6.100 3,830 +0.01(+0.16%)
Oct 07, 2021 6.090 6.090 6.090 6.090 229 +0.00(+0.08%)
Oct 06, 2021 6.120 6.120 6.085 6.085 13,383 -0.01(-0.25%)
Oct 01, 2021 6.100 6.100 6.100 2 -0.01(-0.15%)
Sep 30, 2021 6.100 6.109 6.100 6.109 1,910 -0.00(-0.02%)
Sep 29, 2021 6.070 6.130 6.070 6.110 1,913 -0.02(-0.39%)
Sep 28, 2021 6.140 6.140 6.100 6.134 1,130 +0.03(+0.56%)
Sep 27, 2021 6.060 6.100 6.040 6.100 2,464 -0.05(-0.82%)
Sep 24, 2021 6.151 6.151 6.151 6.151 1,010 +0.04(+0.62%)
Sep 22, 2021 6.113 6.113 6.113 68 -0.13(-2.04%)
Sep 21, 2021 6.240 6.240 6.240 6.240 234 +0.00(+0.00%)
Sep 20, 2021 6.240 6.240 6.240 6.240 567 -0.11(-1.69%)
Sep 17, 2021 6.350 6.350 6.290 6.347 12,074 +0.23(+3.73%)
Sep 16, 2021 6.119 6.119 6.119 6.119 1,063 -0.13(-2.10%)
Sep 15, 2021 6.140 6.250 6.140 6.250 1,447 +0.14(+2.29%)
Sep 14, 2021 6.400 6.400 6.040 6.110 8,526 -0.39(-6.00%)
Sep 13, 2021 6.400 6.500 6.380 6.500 18,982 +0.00(+0.00%)
Sep 10, 2021 6.590 6.590 6.500 6.500 6,612 -0.17(-2.55%)
Sep 09, 2021 6.700 6.700 6.670 6.670 468 +0.17(+2.62%)
Sep 08, 2021 6.500 6.700 6.145 6.500 9,607 +0.00(+0.00%)
Sep 07, 2021 6.600 6.700 6.295 6.500 28,944 -0.35(-5.11%)
Sep 03, 2021 6.750 6.850 6.750 6.850 5,376 +0.12(+1.74%)
Sep 02, 2021 6.490 6.829 6.190 6.733 3,948 +0.08(+1.25%)
Sep 01, 2021 6.950 6.950 6.450 6.650 12,848 -0.30(-4.32%)
Aug 31, 2021 7.000 7.000 6.835 6.950 65,237 -0.25(-3.47%)
Aug 30, 2021 7.050 7.200 6.645 7.200 35,693 +0.00(+0.07%)
Aug 27, 2021 7.050 7.195 7.024 7.195 9,145 +0.15(+2.06%)
Aug 26, 2021 6.950 7.050 6.454 7.050 17,263 +0.20(+2.92%)
Aug 25, 2021 6.950 6.950 6.850 6.850 2,210 -0.10(-1.44%)
Aug 24, 2021 6.730 6.950 6.730 6.950 12,381 +0.21(+3.12%)
Aug 23, 2021 6.530 6.740 6.520 6.740 8,445 -0.01(-0.15%)
Aug 20, 2021 6.720 6.750 6.720 6.750 810 +0.02(+0.30%)
Aug 19, 2021 6.610 6.730 6.600 6.730 5,725 -0.01(-0.15%)
Aug 18, 2021 6.750 6.750 6.080 6.740 2,711 +0.03(+0.45%)
Aug 17, 2021 6.710 6.710 6.500 6.710 5,352 +0.04(+0.52%)
Aug 16, 2021 6.400 6.880 6.400 6.675 3,637 +0.47(+7.66%)
Aug 13, 2021 5.970 6.900 5.580 6.200 5,904 -0.38(-5.70%)
Aug 12, 2021 6.575 6.575 6.575 6.575 571 -0.33(-4.71%)
Aug 11, 2021 6.829 6.950 6.829 6.900 9,946 +0.05(+0.73%)
Aug 10, 2021 6.524 6.850 6.524 6.850 4,880 +0.05(+0.74%)
Aug 09, 2021 6.870 6.890 6.600 6.800 4,948 +0.40(+6.25%)
Aug 06, 2021 6.470 6.650 6.060 6.400 7,253 -0.06(-0.93%)
Aug 05, 2021 6.070 6.900 5.451 6.460 104,781 +0.35(+5.73%)
Aug 04, 2021 5.790 6.800 5.590 6.110 11,001 +0.70(+12.94%)
Aug 03, 2021 6.310 6.310 5.290 5.410 9,631 -1.09(-16.77%)
Aug 02, 2021 6.540 6.550 6.500 6.500 2,815 -0.06(-0.91%)
Jul 30, 2021 6.540 6.590 6.510 6.560 11,070 -0.33(-4.74%)
Jul 29, 2021 6.710 6.894 6.533 6.887 21,315 -0.01(-0.19%)
Jul 28, 2021 6.530 6.900 6.530 6.900 8,177 +0.00(+0.00%)
Jul 27, 2021 7.000 7.170 6.532 6.900 4,338 -0.08(-1.15%)
Jul 26, 2021 6.880 6.980 6.760 6.980 3,587 -0.07(-0.99%)
Jul 23, 2021 7.310 7.310 7.050 7.050 4,705 +0.05(+0.68%)
Jul 22, 2021 7.070 7.070 7.003 7.003 912 -0.02(-0.25%)
Jul 21, 2021 7.040 7.040 7.020 7.020 6,179 -0.32(-4.36%)
Jul 19, 2021 7.340 7.340 7.340 115 -0.06(-0.81%)
Jul 16, 2021 7.400 7.400 7.400 7.400 1,572 +0.20(+2.78%)
Jul 15, 2021 7.067 7.300 7.067 7.200 4,769 -0.05(-0.69%)
Jul 14, 2021 7.430 7.500 7.250 7.250 4,909 +0.12(+1.68%)
Jul 13, 2021 7.154 7.275 7.130 7.130 8,307 -0.28(-3.80%)
Jul 12, 2021 7.300 7.480 7.182 7.412 26,446 +0.19(+2.67%)
Jul 09, 2021 7.500 7.500 7.175 7.219 16,798 -0.14(-1.92%)
Jul 08, 2021 7.310 7.650 7.260 7.360 24,824 -0.04(-0.54%)
Jul 07, 2021 7.503 7.525 7.400 7.400 8,422 -0.11(-1.46%)
Jul 06, 2021 7.690 7.690 7.500 7.510 18,639 -0.03(-0.43%)
Jul 02, 2021 7.450 7.570 7.430 7.542 11,390 -0.01(-0.10%)
Jul 01, 2021 7.560 7.560 7.550 7.550 11,969 -0.05(-0.66%)
Jun 30, 2021 7.700 7.700 7.503 7.600 13,169 +0.05(+0.66%)
Jun 29, 2021 7.700 7.750 7.550 7.550 8,845 -0.01(-0.09%)
Jun 28, 2021 7.553 7.753 7.550 7.557 8,495 -0.19(-2.49%)
Jun 25, 2021 7.600 7.800 7.440 7.750 14,516 +0.19(+2.51%)
Jun 24, 2021 7.791 7.860 7.501 7.560 19,934 -0.17(-2.15%)
Jun 23, 2021 7.920 8.010 7.369 7.726 45,024 -0.11(-1.40%)
Jun 22, 2021 7.740 7.836 7.740 7.836 3,341 +0.16(+2.11%)
Jun 21, 2021 7.570 7.674 7.570 7.674 796 -0.21(-2.61%)
Jun 18, 2021 7.690 7.880 7.680 7.880 12,286 -0.07(-0.88%)
Jun 17, 2021 7.167 8.000 7.167 7.950 41,767 +0.17(+2.19%)
Jun 16, 2021 7.550 7.780 7.425 7.780 13,493 +0.08(+1.04%)
Jun 15, 2021 7.524 7.800 7.524 7.700 2,268 +0.12(+1.57%)
Jun 14, 2021 7.500 7.916 7.370 7.581 2,228 -0.04(-0.58%)
Jun 11, 2021 7.840 7.840 7.520 7.625 7,658 -0.14(-1.76%)
Jun 10, 2021 7.670 7.982 7.650 7.762 4,737 +0.10(+1.33%)
Jun 09, 2021 7.980 7.980 7.640 7.660 2,955 -0.24(-3.04%)
Jun 08, 2021 8.000 8.050 7.900 7.900 44,120 +0.00(+0.00%)
Jun 07, 2021 8.200 8.200 7.520 7.900 10,928 -0.11(-1.37%)
Jun 04, 2021 7.950 8.250 7.680 8.010 38,947 +0.14(+1.78%)
Jun 03, 2021 7.394 7.920 7.394 7.870 2,551 -0.05(-0.63%)
Jun 02, 2021 7.870 7.925 7.836 7.920 5,409 -0.03(-0.38%)
Jun 01, 2021 7.340 7.960 7.240 7.950 31,349 +0.62(+8.49%)
May 28, 2021 7.230 7.500 7.230 7.328 3,510 +0.10(+1.36%)
May 27, 2021 7.490 7.490 7.230 7.230 6,034 +0.01(+0.14%)
May 26, 2021 7.203 7.500 7.203 7.220 5,735 -0.24(-3.22%)
May 25, 2021 7.300 7.470 7.300 7.460 5,042 +0.16(+2.19%)
May 24, 2021 7.490 7.500 7.300 7.300 5,255 +0.10(+1.39%)
May 21, 2021 7.050 7.200 7.050 7.200 2,942 +0.08(+1.12%)
May 20, 2021 7.100 7.242 7.100 7.120 2,135 +0.11(+1.57%)
May 19, 2021 7.150 7.150 7.010 7.010 1,676 -0.20(-2.77%)
May 18, 2021 7.190 7.460 7.180 7.210 4,572 +0.01(+0.12%)
May 17, 2021 7.300 7.350 7.200 7.201 5,058 -0.20(-2.69%)
May 14, 2021 7.600 7.600 7.400 7.400 3,082 -0.18(-2.37%)
May 13, 2021 7.250 7.580 7.250 7.580 7,742 +0.19(+2.61%)
May 12, 2021 7.580 7.580 7.010 7.387 9,331 -0.19(-2.54%)
May 11, 2021 7.670 7.785 7.500 7.580 28,008 -0.26(-3.38%)
May 10, 2021 7.670 8.200 7.670 7.845 39,239 +0.17(+2.28%)
May 07, 2021 7.450 7.850 7.360 7.670 20,154 +0.31(+4.21%)
May 06, 2021 7.400 7.480 7.210 7.360 17,022 +0.15(+2.08%)
May 05, 2021 7.161 7.450 7.160 7.210 12,758 +0.06(+0.84%)
May 04, 2021 7.140 7.150 7.000 7.150 11,236 +0.10(+1.42%)
May 03, 2021 7.100 7.300 7.050 7.050 14,665 +0.04(+0.57%)
Apr 30, 2021 7.010 7.070 7.000 7.010 5,900 -0.05(-0.71%)
Apr 29, 2021 7.153 7.191 7.000 7.060 31,644 -0.22(-3.02%)
Apr 28, 2021 7.100 7.445 7.050 7.280 17,717 +0.23(+3.22%)
Apr 27, 2021 7.080 7.330 7.053 7.053 3,535 -0.03(-0.39%)
Apr 26, 2021 7.100 7.196 7.000 7.080 10,234 -0.02(-0.28%)
Apr 23, 2021 7.015 7.290 6.980 7.100 7,900 +0.15(+2.16%)
Apr 22, 2021 7.030 7.620 6.902 6.950 10,825 -0.15(-2.11%)
Apr 21, 2021 6.560 7.340 6.560 7.100 23,151 +0.70(+10.94%)
Apr 20, 2021 6.810 7.005 6.310 6.400 22,706 -0.52(-7.51%)
Apr 19, 2021 7.100 7.100 6.810 6.920 15,843 -0.14(-1.97%)
Apr 16, 2021 7.030 7.100 6.700 7.059 25,700 -0.12(-1.69%)
Apr 15, 2021 7.240 7.300 7.000 7.180 33,698 +0.15(+2.13%)
Apr 14, 2021 7.520 7.520 6.980 7.030 28,343 -0.39(-5.26%)
Apr 13, 2021 7.060 7.500 6.850 7.420 93,753 +0.32(+4.51%)
Apr 12, 2021 7.550 7.600 7.070 7.100 30,959 -0.43(-5.71%)
Apr 09, 2021 7.570 7.790 7.300 7.530 46,000 -0.33(-4.20%)
Apr 08, 2021 7.900 8.020 7.520 7.860 98,162 +0.11(+1.42%)
Apr 07, 2021 8.900 8.980 7.310 7.750 280,951 -1.15(-12.92%)
Apr 06, 2021 9.310 9.570 8.900 8.900 163,045 -0.59(-6.22%)
Apr 05, 2021 9.190 9.700 9.180 9.490 270,825 -0.14(-1.45%)
Apr 01, 2021 9.700 9.800 9.300 9.630 235,800 -0.17(-1.73%)
Mar 31, 2021 9.880 9.950 9.430 9.800 476,348 +0.01(+0.10%)
Mar 30, 2021 9.000 9.930 9.000 9.790 257,858 +0.24(+2.51%)
Mar 29, 2021 10.11 10.23 9.270 9.550 324,649 -0.35(-3.54%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.