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 (%)
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
.