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 30, 2018
81.63
82.60
81.08
82.00
63,324
-0.29(-0.35%)
Apr 27, 2018
82.10
82.41
81.05
82.29
94,912
+0.54(+0.66%)
Apr 26, 2018
77.70
81.60
76.96
81.75
87,235
+3.48(+4.45%)
Apr 25, 2018
81.31
81.64
75.62
78.27
152,266
-2.69(-3.32%)
Apr 24, 2018
79.33
81.18
79.33
80.96
60,490
+0.80(+1.00%)
Apr 23, 2018
80.88
80.88
78.41
80.16
70,459
-0.68(-0.84%)
Apr 20, 2018
81.30
81.39
80.38
80.84
45,211
-0.44(-0.54%)
Apr 19, 2018
81.25
82.25
80.30
81.28
260,463
+0.05(+0.06%)
Apr 18, 2018
81.46
81.46
80.11
81.23
138,600
+0.30(+0.37%)
Apr 17, 2018
79.90
81.05
79.13
80.93
87,870
+0.41(+0.51%)
Apr 16, 2018
80.60
80.60
79.21
80.52
137,249
-0.48(-0.59%)
Apr 13, 2018
82.43
82.99
79.03
81.00
186,916
+0.30(+0.37%)
Apr 12, 2018
85.62
88.92
76.72
80.70
327,166
+4.20(+5.49%)
Apr 11, 2018
77.80
78.35
75.76
76.50
145,161
-1.50(-1.92%)
Apr 10, 2018
75.01
79.62
74.90
78.00
379,752
+2.56(+3.39%)
Apr 09, 2018
75.50
76.50
68.85
75.44
759,792
-1.10(-1.44%)
Apr 06, 2018
76.54
389,423
-0.94(-1.21%)
Apr 05, 2018
74.81
78.00
74.13
77.48
193,741
+3.27(+4.41%)
Apr 04, 2018
72.50
74.73
66.29
74.21
356,433
+0.85(+1.16%)
Apr 03, 2018
72.42
74.26
72.10
73.36
102,633
-0.24(-0.33%)
Apr 02, 2018
75.18
75.28
70.12
73.60
128,683
-1.65(-2.19%)
Mar 29, 2018
75.25
75.25
75.25
0
+0.70(+0.94%)
Mar 28, 2018
77.18
77.18
72.21
74.55
116,582
-1.34(-1.77%)
Mar 27, 2018
69.00
75.89
68.66
75.89
154,766
+7.23(+10.53%)
Mar 26, 2018
67.55
68.73
66.88
68.66
68,055
+1.15(+1.70%)
Mar 23, 2018
66.92
67.59
65.46
67.51
66,595
+0.34(+0.51%)
Mar 22, 2018
67.10
67.72
65.46
67.17
90,042
-0.45(-0.67%)
Mar 21, 2018
67.03
67.66
65.64
67.62
96,663
+0.22(+0.33%)
Mar 20, 2018
66.00
68.63
66.00
67.40
101,659
-0.69(-1.01%)
Mar 19, 2018
69.00
69.00
65.81
68.09
95,019
-0.61(-0.89%)
Mar 16, 2018
68.78
70.08
62.20
68.70
221,355
+0.16(+0.23%)
Mar 15, 2018
68.10
68.55
67.53
68.54
72,515
+1.12(+1.66%)
Mar 14, 2018
65.68
67.80
64.79
67.42
71,456
+2.42(+3.72%)
Mar 13, 2018
65.00
65.18
64.23
65.00
62,408
+0.22(+0.34%)
Mar 12, 2018
64.00
65.94
63.02
64.78
76,072
+0.78(+1.22%)
Mar 09, 2018
62.85
64.01
62.00
64.00
96,055
+1.11(+1.76%)
Mar 08, 2018
62.70
62.97
62.36
62.89
42,103
+0.14(+0.22%)
Mar 07, 2018
62.21
62.82
61.42
62.75
61,904
+0.06(+0.10%)
Mar 06, 2018
62.35
62.76
60.56
62.69
92,825
+0.33(+0.53%)
Mar 05, 2018
62.17
62.52
60.86
62.36
89,015
+0.21(+0.34%)
Mar 02, 2018
59.31
63.01
58.89
62.15
260,609
+2.65(+4.45%)
Mar 01, 2018
58.51
60.03
58.51
59.50
90,419
-0.51(-0.85%)
Feb 28, 2018
59.70
60.28
56.35
60.01
225,063
+0.02(+0.03%)
Feb 27, 2018
60.00
60.28
56.16
59.99
171,900
-0.06(-0.10%)
Feb 26, 2018
60.60
60.60
59.18
60.05
107,691
-0.30(-0.50%)
Feb 23, 2018
59.76
60.35
57.64
60.35
146,887
+0.20(+0.33%)
Feb 22, 2018
59.94
59.10
60.15
87,943
+0.21(+0.35%)
Feb 21, 2018
58.36
60.00
58.36
59.94
160,007
+1.56(+2.67%)
Feb 20, 2018
58.39
57.87
58.38
183,721
-0.01(-0.02%)
Feb 16, 2018
58.39
58.39
58.39
0
+1.06(+1.85%)
Feb 15, 2018
55.59
57.68
54.79
57.33
72,350
+1.75(+3.15%)
Feb 14, 2018
56.00
56.27
54.72
55.58
100,012
+0.33(+0.60%)
Feb 13, 2018
54.85
56.23
52.84
55.25
164,636
+2.24(+4.23%)
Feb 12, 2018
51.20
54.01
51.20
53.01
176,785
+1.82(+3.56%)
Feb 09, 2018
49.00
51.26
48.80
51.19
255,620
+2.12(+4.32%)
Feb 08, 2018
46.45
49.90
46.45
49.07
226,373
+2.56(+5.50%)
Feb 07, 2018
46.93
46.95
46.36
46.51
47,518
-0.44(-0.94%)
Feb 06, 2018
46.00
46.97
45.81
46.95
66,684
+0.14(+0.30%)
Feb 05, 2018
46.80
46.98
45.81
46.81
59,641
+0.18(+0.39%)
Feb 02, 2018
46.52
46.65
45.81
46.63
70,792
+0.08(+0.17%)
Feb 01, 2018
46.68
46.83
40.02
46.55
207,112
-0.04(-0.09%)
Jan 31, 2018
47.26
47.28
45.30
46.59
99,956
-0.62(-1.31%)
Jan 30, 2018
47.00
47.30
46.99
47.21
51,345
+0.11(+0.23%)
Jan 29, 2018
46.75
47.12
46.56
47.10
75,328
-0.15(-0.32%)
Jan 26, 2018
47.49
47.58
46.85
47.25
51,201
-0.29(-0.61%)
Jan 25, 2018
47.40
47.72
46.63
47.54
62,205
+0.39(+0.83%)
Jan 24, 2018
47.02
47.15
46.35
47.15
56,209
+0.13(+0.28%)
Jan 23, 2018
46.81
47.05
46.40
47.02
55,333
-0.03(-0.06%)
Jan 22, 2018
46.98
47.06
46.80
47.05
57,569
+0.17(+0.36%)
Jan 19, 2018
47.03
47.05
46.67
46.88
53,165
+0.01(+0.02%)
Jan 18, 2018
47.09
47.10
46.28
46.87
66,270
-0.35(-0.74%)
Jan 17, 2018
47.15
47.22
46.85
47.22
49,604
+0.15(+0.32%)
Jan 16, 2018
47.02
47.12
46.04
47.07
54,972
+0.08(+0.17%)
Jan 12, 2018
46.99
46.99
46.99
0
-0.11(-0.23%)
Jan 11, 2018
47.78
47.85
46.17
47.10
269,846
-0.77(-1.61%)
Jan 10, 2018
47.23
47.90
47.05
47.87
110,507
+0.02(+0.04%)
Jan 09, 2018
47.54
47.85
45.70
47.85
56,551
+0.12(+0.25%)
Jan 08, 2018
47.75
47.82
46.55
47.73
123,892
-0.07(-0.15%)
Jan 05, 2018
47.71
47.88
47.47
47.80
120,830
+0.10(+0.21%)
Jan 04, 2018
47.90
47.90
47.00
47.70
36,506
+0.00(+0.00%)
Jan 03, 2018
47.25
48.94
46.50
47.70
103,651
+0.67(+1.42%)
Jan 02, 2018
45.23
47.76
44.63
47.03
111,746
+1.83(+4.05%)
Dec 29, 2017
45.20
45.20
45.20
0
+0.01(+0.02%)
Dec 28, 2017
45.11
45.50
44.41
45.19
118,743
+0.32(+0.71%)
Dec 27, 2017
45.50
45.50
43.14
44.87
108,393
+0.37(+0.83%)
Dec 26, 2017
44.60
44.60
41.64
44.50
76,619
-0.05(-0.11%)
Dec 22, 2017
44.85
44.85
44.01
44.55
69,713
+0.07(+0.16%)
Dec 21, 2017
44.49
44.50
43.98
44.48
42,221
+0.16(+0.37%)
Dec 20, 2017
45.38
45.38
42.09
44.31
183,268
-0.80(-1.78%)
Dec 19, 2017
45.85
45.85
45.01
45.12
85,073
-0.44(-0.97%)
Dec 18, 2017
45.93
45.93
45.14
45.56
73,504
+0.08(+0.18%)
Dec 15, 2017
45.76
46.15
44.01
45.48
140,993
+0.20(+0.44%)
Dec 14, 2017
45.62
45.63
44.47
45.28
60,689
-0.34(-0.75%)
Dec 13, 2017
44.70
45.75
43.79
45.62
126,430
+0.72(+1.60%)
Dec 12, 2017
44.73
45.45
41.60
44.90
207,174
+0.90(+2.05%)
Dec 11, 2017
44.00
47.50
42.60
44.00
124,111
+0.19(+0.43%)
Dec 08, 2017
43.82
43.82
41.50
43.81
84,032
+1.43(+3.37%)
Dec 07, 2017
41.98
43.50
41.89
42.38
59,205
+0.38(+0.90%)
Dec 06, 2017
41.44
42.00
41.44
42.00
53,454
+0.25(+0.60%)
Dec 05, 2017
41.82
42.04
40.65
41.75
82,517
+0.10(+0.24%)
Dec 04, 2017
41.75
41.75
41.65
74,458
-0.10(-0.24%)
Dec 01, 2017
41.36
42.00
40.05
41.75
44,345
+0.00(+0.00%)
Nov 30, 2017
44.00
44.00
41.01
41.75
61,801
-1.30(-3.02%)
Nov 29, 2017
43.00
43.13
41.88
43.05
74,042
+0.00(+0.00%)
Nov 28, 2017
42.82
43.56
42.58
43.05
53,060
-0.27(-0.62%)
Nov 27, 2017
43.26
43.89
40.15
43.32
110,159
+0.94(+2.22%)
Nov 24, 2017
42.45
42.70
41.00
42.38
90,797
-1.12(-2.57%)
Nov 22, 2017
43.85
43.95
42.82
43.50
63,217
-0.70(-1.58%)
Nov 21, 2017
43.79
44.29
41.38
44.20
146,255
+0.40(+0.91%)
Nov 20, 2017
42.17
43.95
42.00
43.80
131,414
+0.81(+1.88%)
Nov 17, 2017
39.59
43.00
39.56
42.99
171,843
+3.77(+9.61%)
Nov 16, 2017
39.20
39.60
38.30
39.22
59,896
+0.02(+0.05%)
Nov 15, 2017
38.98
39.38
37.68
39.20
51,555
-0.15(-0.38%)
Nov 14, 2017
40.00
40.59
37.81
39.35
60,361
+0.23(+0.59%)
Nov 13, 2017
38.15
39.16
36.28
39.12
73,582
+0.32(+0.82%)
Nov 10, 2017
39.98
39.98
36.70
38.80
111,082
-0.78(-1.97%)
Nov 09, 2017
36.43
39.58
35.10
39.58
176,385
+3.78(+10.56%)
Nov 08, 2017
31.50
36.58
31.10
35.80
176,611
+4.64(+14.89%)
Nov 07, 2017
31.00
33.00
30.15
31.16
79,902
+0.26(+0.84%)
Nov 06, 2017
28.50
30.90
28.05
30.90
103,915
+2.40(+8.42%)
Nov 03, 2017
29.01
33.01
27.10
28.50
108,391
+0.20(+0.71%)
Nov 02, 2017
26.18
28.96
25.07
28.30
91,760
+2.15(+8.22%)
Nov 01, 2017
25.91
26.40
25.70
26.15
90,972
+0.47(+1.83%)
Oct 31, 2017
25.30
25.75
24.84
25.68
58,662
+0.43(+1.70%)
Oct 30, 2017
24.80
26.68
24.20
25.25
85,642
+0.57(+2.31%)
Oct 27, 2017
24.36
24.91
24.03
24.68
37,011
+0.68(+2.83%)
Oct 26, 2017
22.00
25.01
22.00
24.00
82,368
+2.00(+9.09%)
Oct 25, 2017
19.00
22.78
19.00
22.00
70,902
+2.10(+10.55%)
Oct 24, 2017
20.00
20.15
18.80
19.90
27,455
+0.80(+4.19%)
Oct 23, 2017
19.11
19.40
18.37
19.10
52,373
-0.35(-1.80%)
Oct 20, 2017
19.45
19.94
18.61
19.45
34,157
+0.05(+0.26%)
Oct 19, 2017
18.98
19.40
18.82
19.40
24,811
+0.31(+1.62%)
Oct 18, 2017
19.29
19.40
18.88
19.09
28,972
-0.21(-1.09%)
Oct 17, 2017
19.43
19.46
18.88
19.30
32,242
+0.00(+0.00%)
Oct 16, 2017
19.18
19.30
18.86
19.30
16,740
+0.15(+0.78%)
Oct 13, 2017
18.19
19.86
18.09
19.15
47,335
+0.97(+5.34%)
Oct 12, 2017
17.85
18.18
17.64
18.18
14,430
+0.20(+1.11%)
Oct 11, 2017
17.48
17.98
17.48
17.98
15,352
-0.02(-0.11%)
Oct 10, 2017
18.00
18.05
17.59
18.00
16,043
+0.01(+0.06%)
Oct 09, 2017
18.02
18.02
17.40
17.99
44,681
+0.02(+0.11%)
Oct 06, 2017
18.75
18.80
17.11
17.97
39,274
-0.85(-4.52%)
Oct 05, 2017
18.90
18.95
18.75
18.82
22,927
-0.03(-0.16%)
Oct 04, 2017
18.80
19.00
18.44
18.85
15,352
+0.07(+0.37%)
Oct 03, 2017
19.02
19.09
17.98
18.78
28,523
-0.66(-3.40%)
Oct 02, 2017
19.75
19.75
18.61
19.44
22,019
-0.05(-0.26%)
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%)
Jul 03, 2017
8.880
8.880
8.880
8.880
0
+0.00(+0.00%)
Jun 30, 2017
8.880
8.880
8.880
0
-0.02(-0.22%)
Jun 29, 2017
8.527
8.900
8.320
8.900
1,800
+0.01(+0.11%)
Jun 28, 2017
8.120
8.890
8.120
8.890
1,156
+0.02(+0.23%)
Jun 27, 2017
8.070
8.900
8.050
8.870
2,370
+0.37(+4.35%)
Jun 26, 2017
8.870
8.900
8.040
8.500
4,500
-0.30(-3.41%)
Jun 23, 2017
8.800
8.800
8.800
8.800
1,200
+0.75(+9.32%)
Jun 20, 2017
8.050
8.050
8.050
10
-0.25(-3.01%)
Jun 19, 2017
8.250
8.300
8.100
8.300
1,185
+0.30(+3.75%)
Jun 15, 2017
8.000
8.000
8.000
7
-0.70(-8.05%)
Jun 12, 2017
8.700
8.700
8.700
0
-0.25(-2.79%)
Jun 09, 2017
8.950
8.950
8.950
8.950
130
+0.95(+11.87%)
Jun 05, 2017
8.000
8.000
8.000
0
+0.38(+4.99%)
May 25, 2017
7.620
7.620
7.620
0
+0.02(+0.26%)
May 24, 2017
7.960
7.980
7.600
7.600
471
-0.66(-7.99%)
May 17, 2017
8.260
8.260
8.260
0
+0.06(+0.73%)
May 16, 2017
8.000
8.800
8.000
8.200
4,476
+0.22(+2.79%)
May 15, 2017
7.899
7.978
7.882
7.978
981
-0.17(-2.11%)
May 12, 2017
8.150
8.150
8.150
8.150
119
-0.08(-0.97%)
May 10, 2017
8.230
8.230
8.230
0
+0.00(+0.00%)
May 08, 2017
8.230
8.230
8.230
20
+0.25(+3.13%)
May 05, 2017
8.180
8.180
7.980
7.980
991
-0.67(-7.75%)
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
.