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, 2016
8.550
8.550
8.550
8.550
259
+0.05(+0.59%)
Sep 29, 2016
8.500
8.500
8.500
8.500
429
+0.00(+0.00%)
Sep 28, 2016
8.500
8.500
8.500
8.500
3
+0.00(+0.00%)
Sep 27, 2016
8.500
8.500
8.500
8.500
712
+0.00(+0.00%)
Sep 26, 2016
8.500
8.500
8.500
8.500
174
+0.00(+0.00%)
Sep 23, 2016
8.360
8.500
8.360
8.500
1,260
+0.13(+1.60%)
Sep 22, 2016
8.350
8.366
8.350
8.366
4,570
+0.02(+0.19%)
Sep 21, 2016
8.300
8.400
8.300
8.350
9,040
+0.05(+0.60%)
Sep 20, 2016
8.280
8.300
8.280
8.300
437
+0.04(+0.48%)
Sep 16, 2016
8.260
8.260
8.260
8.260
6
+0.28(+3.51%)
Sep 15, 2016
8.000
8.130
7.980
7.980
1,757
-0.42(-5.00%)
Sep 14, 2016
8.160
8.400
8.160
8.400
700
+0.00(+0.00%)
Sep 09, 2016
8.400
8.400
8.400
8.400
500
+0.26(+3.19%)
Sep 08, 2016
8.440
8.440
8.140
8.140
700
-0.30(-3.55%)
Sep 07, 2016
8.440
8.440
8.430
8.440
601
+0.02(+0.24%)
Sep 06, 2016
8.430
8.480
8.380
8.420
1,502
+0.02(+0.24%)
Sep 02, 2016
8.300
8.400
8.400
8.400
2,100
+0.75(+9.80%)
Sep 01, 2016
7.650
7.650
7.650
7.650
100
-0.85(-10.00%)
Aug 31, 2016
8.480
8.590
8.130
8.500
11,000
+0.01(+0.06%)
Aug 30, 2016
8.483
8.495
8.450
8.495
499
+0.32(+3.98%)
Aug 26, 2016
8.170
8.170
8.170
8.170
200
-0.33(-3.88%)
Aug 25, 2016
8.480
8.500
8.480
8.500
2,070
+0.05(+0.59%)
Aug 24, 2016
8.010
8.410
8.010
8.450
1,000
+0.35(+4.32%)
Aug 23, 2016
7.730
8.500
7.420
8.100
7,218
-0.19(-2.29%)
Aug 22, 2016
7.830
8.290
7.830
8.290
600
-0.11(-1.31%)
Aug 19, 2016
8.400
8.400
8.400
8.400
2,015
+0.10(+1.20%)
Aug 18, 2016
8.200
8.450
8.200
8.300
2,801
+0.12(+1.47%)
Aug 17, 2016
8.180
8.500
7.360
8.180
1,920
-0.52(-5.98%)
Aug 16, 2016
8.500
8.700
8.500
8.700
4,470
+0.20(+2.35%)
Aug 15, 2016
8.500
8.500
8.500
8.500
2,130
-0.40(-4.49%)
Aug 12, 2016
8.900
8.900
8.900
8.900
1,202
-0.05(-0.56%)
Aug 09, 2016
8.890
8.950
8.950
8.950
2,700
+0.05(+0.56%)
Aug 08, 2016
8.900
8.900
8.900
8.900
1,760
+0.10(+1.14%)
Aug 05, 2016
8.700
8.800
8.700
8.800
2,000
+0.10(+1.15%)
Aug 04, 2016
8.500
8.700
8.500
8.700
3,240
+0.17(+1.99%)
Aug 03, 2016
8.510
8.550
8.510
8.530
1,000
-0.40(-4.48%)
Aug 02, 2016
8.510
8.930
8.510
8.930
421
-0.06(-0.67%)
Aug 01, 2016
9.000
9.000
8.550
8.990
2,422
+0.19(+2.16%)
Jul 29, 2016
8.520
8.800
8.520
8.800
1,930
+0.00(+0.00%)
Jul 28, 2016
8.800
8.800
8.800
8.800
400
-0.20(-2.22%)
Jul 27, 2016
9.000
9.010
8.500
9.000
4,100
+0.04(+0.45%)
Jul 26, 2016
9.000
9.000
8.960
8.960
4,300
+0.01(+0.11%)
Jul 25, 2016
8.800
8.950
8.750
8.950
8,154
+0.25(+2.87%)
Jul 22, 2016
8.550
8.700
8.550
8.700
3,520
+0.10(+1.16%)
Jul 21, 2016
8.499
8.600
8.415
8.600
3,210
+0.10(+1.18%)
Jul 20, 2016
8.330
8.500
8.100
8.500
1,430
-0.09(-1.05%)
Jul 19, 2016
8.500
8.590
8.280
8.590
2,200
+0.07(+0.82%)
Jul 15, 2016
8.600
8.520
8.520
8.520
100
-0.18(-2.07%)
Jul 14, 2016
8.500
8.700
8.500
8.700
500
+0.20(+2.35%)
Jul 13, 2016
8.450
8.500
8.450
8.500
2,200
+0.05(+0.59%)
Jul 12, 2016
8.150
8.470
8.150
8.450
5,706
-0.05(-0.59%)
Jul 11, 2016
8.560
8.560
8.200
8.500
4,150
+0.15(+1.80%)
Jul 08, 2016
8.600
8.600
8.350
8.350
2,051
-0.20(-2.34%)
Jul 07, 2016
8.350
8.600
8.350
8.550
2,350
-0.25(-2.84%)
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
.