Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2016
8.480
8.670
8.000
8.000
6,713
+0.07(+0.88%)
Apr 28, 2016
8.440
8.440
7.660
7.930
2,666
-0.24(-2.94%)
Apr 27, 2016
8.050
8.460
8.050
8.170
3,480
-1.13(-12.15%)
Apr 26, 2016
9.600
9.600
9.300
9.300
5,360
+0.19(+2.09%)
Apr 25, 2016
8.550
9.500
8.550
9.110
12,892
+0.86(+10.42%)
Apr 22, 2016
8.250
9.000
8.250
8.250
18,787
+0.10(+1.23%)
Apr 21, 2016
8.150
8.150
8.150
8.150
1,200
+0.10(+1.24%)
Apr 19, 2016
7.900
8.050
8.050
8.050
221
+0.05(+0.63%)
Apr 18, 2016
8.000
8.000
8.000
8.000
287
+0.00(+0.00%)
Apr 15, 2016
8.000
8.000
8.000
8.000
353
-0.15(-1.84%)
Apr 13, 2016
8.150
8.150
8.150
8.150
5,900
-0.90(-9.95%)
Apr 08, 2016
9.050
9.050
9.050
9.050
1,400
+0.25(+2.84%)
Apr 06, 2016
8.800
8.800
8.800
8.800
13
-0.10(-1.12%)
Apr 04, 2016
8.500
8.900
8.900
8.900
1,900
-0.54(-5.72%)
Apr 01, 2016
9.500
9.550
9.150
9.440
13,845
+0.49(+5.47%)
Mar 31, 2016
9.080
9.150
8.850
8.950
7,053
-0.05(-0.56%)
Mar 30, 2016
9.564
9.590
8.750
9.000
3,421
-0.70(-7.22%)
Mar 23, 2016
9.700
9.700
9.700
9.700
10
+0.00(+0.00%)
Mar 22, 2016
9.700
9.700
9.700
9.700
103
+0.00(+0.00%)
Mar 21, 2016
9.710
9.710
9.700
9.700
251
-0.25(-2.51%)
Mar 17, 2016
9.950
9.950
9.950
9.950
100
+0.30(+3.11%)
Mar 16, 2016
9.650
9.650
9.650
9.650
580
+0.15(+1.58%)
Mar 08, 2016
9.500
9.500
9.500
9.500
3
-0.50(-5.00%)
Mar 03, 2016
10.00
10.00
10.00
10.00
600
+0.17(+1.73%)
Mar 01, 2016
9.830
9.830
9.830
9.830
15
-0.17(-1.70%)
Feb 25, 2016
9.990
10.000
10.000
10.000
1,300
-0.00(-0.00%)
Feb 24, 2016
10.00
10.00
10.00
10.00
100
+0.17(+1.73%)
Feb 22, 2016
9.830
9.830
9.830
9.830
16
-0.17(-1.70%)
Feb 18, 2016
10.00
10.000
10.000
10.000
120
+0.01(+0.10%)
Feb 17, 2016
10.10
10.10
9.950
9.990
1,360
-0.11(-1.09%)
Feb 16, 2016
10.10
10.10
10.10
10.10
1,421
+0.00(+0.00%)
Feb 11, 2016
10.08
10.10
10.10
10.10
500
-0.04(-0.36%)
Feb 09, 2016
10.14
10.14
10.14
10.14
3,000
+0.14(+1.36%)
Feb 05, 2016
10.10
10.00
10.00
10.00
3,100
-0.10(-0.99%)
Feb 04, 2016
10.11
10.11
10.10
10.10
1,467
-0.20(-1.94%)
Jan 29, 2016
10.69
10.30
10.30
10.30
4,000
+0.17(+1.68%)
Jan 26, 2016
10.16
10.13
10.13
10.13
100
-1.22(-10.75%)
Jan 25, 2016
9.001
11.35
9.001
11.35
3,143
+1.35(+13.50%)
Jan 22, 2016
9.760
10.00
9.760
10.00
8,100
+0.22(+2.25%)
Jan 21, 2016
9.600
9.800
9.600
9.780
5,000
+0.18(+1.87%)
Jan 19, 2016
9.600
9.600
9.600
9.600
1,700
+0.00(+0.00%)
Jan 15, 2016
9.500
9.600
9.600
9.600
2,100
+0.30(+3.23%)
Jan 13, 2016
9.300
9.300
9.300
9.300
1,700
-0.06(-0.68%)
Jan 11, 2016
9.364
9.364
9.364
9.364
100
-0.22(-2.26%)
Jan 08, 2016
9.550
9.590
9.550
9.580
2,000
+0.18(+1.91%)
Jan 07, 2016
9.450
9.450
9.300
9.400
2,231
-0.19(-1.98%)
Jan 06, 2016
9.500
9.590
9.500
9.590
424
+0.09(+0.95%)
Jan 05, 2016
9.600
9.600
9.500
9.500
2,677
-0.10(-1.04%)
Jan 04, 2016
9.620
9.620
9.600
9.600
4,200
-0.20(-2.04%)
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%)
Oct 01, 2015
9.770
9.770
9.750
9.750
4,886
-0.01(-0.10%)
Sep 30, 2015
9.760
9.760
9.760
9.760
105
+0.06(+0.62%)
Sep 29, 2015
9.301
9.740
9.301
9.700
5,159
-0.30(-3.00%)
Sep 28, 2015
9.649
10.00
9.311
10.00
7,336
+0.40(+4.17%)
Sep 25, 2015
9.600
9.600
9.600
9.600
2,000
-0.05(-0.52%)
Sep 24, 2015
9.650
9.650
9.650
9.650
3,001
-0.05(-0.52%)
Sep 23, 2015
9.480
9.700
9.480
9.700
5,162
+0.21(+2.21%)
Sep 21, 2015
9.490
9.490
9.490
9.490
2,000
+0.01(+0.10%)
Sep 18, 2015
9.300
9.700
9.300
9.480
5,498
-0.02(-0.21%)
Sep 17, 2015
9.300
9.500
9.300
9.500
6,612
-0.00(-0.00%)
Sep 16, 2015
9.240
9.500
9.240
9.500
9,023
+0.26(+2.81%)
Sep 15, 2015
9.200
9.240
9.200
9.240
4,744
+0.15(+1.63%)
Sep 11, 2015
9.092
9.092
9.092
9.092
100
-0.14(-1.48%)
Sep 10, 2015
9.229
9.229
9.229
9.229
2,000
-0.01(-0.12%)
Sep 09, 2015
9.160
9.240
9.160
9.240
5,002
+0.24(+2.67%)
Sep 08, 2015
9.100
9.100
9.000
9.000
2,010
+0.00(+0.00%)
Sep 03, 2015
9.000
9.000
9.000
9.000
1,100
+0.10(+1.12%)
Sep 02, 2015
8.900
8.900
8.900
8.900
100
-0.02(-0.22%)
Sep 01, 2015
9.060
9.060
8.920
8.920
12,744
-0.57(-6.01%)
Aug 31, 2015
9.500
9.540
9.460
9.490
5,104
+0.04(+0.42%)
Aug 28, 2015
9.000
9.450
9.000
9.450
2,521
+0.45(+5.00%)
Aug 27, 2015
8.400
9.000
8.050
9.000
3,601
+0.55(+6.51%)
Aug 25, 2015
7.830
8.450
8.450
8.450
54
-0.55(-6.11%)
Aug 24, 2015
8.781
9.000
7.990
9.000
2,280
-0.68(-7.02%)
Aug 21, 2015
9.690
9.690
9.640
9.680
5,000
-0.02(-0.21%)
Aug 20, 2015
9.299
9.700
9.299
9.700
3,102
+0.20(+2.11%)
Aug 19, 2015
9.496
9.500
9.496
9.500
4,742
+0.01(+0.11%)
Aug 18, 2015
9.450
9.500
9.450
9.490
1,225
+0.48(+5.33%)
Aug 17, 2015
9.440
9.440
9.010
9.010
766
-0.45(-4.76%)
Aug 14, 2015
9.480
9.500
9.450
9.460
8,211
-0.03(-0.32%)
Aug 13, 2015
9.490
9.490
9.490
9.490
100
+0.24(+2.59%)
Aug 12, 2015
9.170
9.250
9.170
9.250
2,100
-0.24(-2.53%)
Aug 11, 2015
9.290
9.490
9.290
9.490
2,181
+0.00(+0.00%)
Aug 10, 2015
9.490
9.490
9.490
9.490
2,017
-0.22(-2.27%)
Aug 06, 2015
9.500
9.710
9.710
9.710
10,200
+0.24(+2.54%)
Aug 05, 2015
9.100
9.470
9.100
9.470
2,400
+0.32(+3.50%)
Aug 04, 2015
8.910
9.160
8.910
9.150
2,600
+0.25(+2.81%)
Aug 03, 2015
9.250
9.250
8.900
8.900
1,620
-0.65(-6.81%)
Jul 31, 2015
9.500
9.830
9.230
9.550
9,397
+0.06(+0.63%)
Jul 30, 2015
9.500
9.500
9.360
9.490
3,002
+0.25(+2.71%)
Jul 29, 2015
9.200
9.410
9.070
9.240
10,495
-0.26(-2.74%)
Jul 28, 2015
9.490
9.500
9.490
9.500
1,410
-0.49(-4.90%)
Jul 27, 2015
9.520
10.03
9.500
9.990
18,559
-0.01(-0.10%)
Jul 24, 2015
10.00
10.00
10.00
10.00
508
+0.52(+5.54%)
Jul 23, 2015
9.000
9.770
8.980
9.476
9,867
+0.48(+5.28%)
Jul 22, 2015
9.000
9.000
9.000
9.000
7,843
+0.00(+0.00%)
Jul 21, 2015
9.000
9.000
8.450
9.000
22,938
+0.00(+0.00%)
Jul 20, 2015
9.020
9.020
9.000
9.000
3,000
+0.00(+0.00%)
Jul 17, 2015
9.500
9.500
9.000
9.000
429
-0.50(-5.26%)
Jul 16, 2015
9.250
9.512
9.010
9.500
5,534
+0.00(+0.00%)
Jul 15, 2015
9.020
9.990
9.020
9.500
8,848
-0.30(-3.06%)
Jul 14, 2015
9.300
10.30
8.750
9.800
28,291
-0.58(-5.59%)
Jul 13, 2015
10.02
10.60
8.070
10.38
123,468
+0.27(+2.67%)
Jul 10, 2015
11.95
12.50
10.11
10.11
10,721
-1.39(-12.09%)
Jul 09, 2015
10.00
11.50
10.00
11.50
17,546
+2.28(+24.73%)
Jul 08, 2015
9.000
9.250
9.000
9.220
15,338
+0.22(+2.44%)
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
.