Canada markets open in 8 minutes

Hywin Holdings Ltd. (HYW)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
0.7179-0.0770 (-9.69%)
At close: 04:00PM EDT
0.7705 +0.05 (+7.33%)
After hours: 04:23PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20240.78800.78800.71800.71800.71805,600
May 06, 20240.80000.80000.75000.75000.75001,100
May 03, 20240.76000.79800.70000.75000.750013,800
May 02, 20240.76000.76000.76000.76000.7600900
May 01, 20240.80700.80700.77900.80700.80706,900
Apr 30, 20240.80900.81100.80500.81000.81005,400
Apr 29, 20240.75000.84800.75000.81000.81004,500
Apr 26, 20240.85100.85700.71000.84700.847013,700
Apr 25, 20240.82000.82000.79500.80500.80504,700
Apr 24, 20240.86600.86600.83000.84900.84904,000
Apr 23, 20240.85000.86600.82000.86600.86602,400
Apr 22, 20240.85000.89300.85000.87100.87106,500
Apr 19, 20240.90100.97000.80000.80000.800029,400
Apr 18, 20240.83000.87100.82000.82500.825022,900
Apr 17, 20240.85000.90000.81000.81500.815035,000
Apr 16, 20240.94001.00000.83000.85000.850013,800
Apr 15, 20240.90501.01000.90000.90000.900011,300
Apr 12, 20241.04001.11000.96000.98000.980083,300
Apr 11, 20241.12501.19501.05001.12001.120020,800
Apr 10, 20241.23001.23001.09001.09001.09007,300
Apr 09, 20241.19001.24001.14001.17001.17005,000
Apr 08, 20241.15001.29001.15001.22001.22008,300
Apr 05, 20241.22201.35001.22201.35001.35002,600
Apr 04, 20241.39001.40001.39001.39001.3900700
Apr 03, 20241.40001.40001.40001.40001.40001,000
Apr 02, 20241.25001.34001.25001.25001.25005,600
Apr 01, 20241.20001.43101.20001.35001.35004,600
Mar 28, 20241.35001.40001.17001.28001.280012,200
Mar 27, 20241.38501.42001.35001.35001.35001,200
Mar 26, 20241.34001.42001.34001.42001.42001,400
Mar 25, 20241.45001.45001.36001.36001.36002,500
Mar 22, 20241.44001.59101.44001.45001.450011,500
Mar 21, 20241.35001.45001.31001.41001.410011,700
Mar 20, 20241.36001.42001.30001.39001.390012,800
Mar 19, 20241.40001.42801.33001.35001.350013,600
Mar 18, 20241.42001.52001.31001.40001.40008,300
Mar 15, 20241.47001.47001.41001.46001.46006,800
Mar 14, 20241.37801.47001.31001.41001.410015,600
Mar 13, 20241.38001.52001.35001.36001.360015,100
Mar 12, 20241.45001.46001.36001.36001.36003,800
Mar 11, 20241.31001.51001.31001.39001.390011,500
Mar 08, 20241.43601.44001.32001.35001.350026,700
Mar 07, 20241.30001.35001.30001.35001.35009,200
Mar 06, 20241.30001.38001.30001.32001.320030,900
Mar 05, 20241.28201.35901.28201.35501.355013,000
Mar 04, 20241.34001.34001.31101.34001.34007,600
Mar 01, 20241.33001.36001.31001.34001.34006,800
Feb 29, 20241.36001.36001.30001.35001.35009,700
Feb 28, 20241.35101.40001.34001.34001.34005,600
Feb 27, 20241.33101.40501.31501.40501.405029,400
Feb 26, 20241.43001.43001.30001.36001.360013,100
Feb 23, 20241.37001.44001.37001.39201.392018,100
Feb 22, 20241.52001.52001.35001.43501.435040,400
Feb 21, 20241.61001.67001.51001.58901.589027,800
Feb 20, 20241.57001.85701.53001.65001.6500147,500
Feb 16, 20241.22001.60001.16001.57001.570092,100
Feb 15, 20241.15001.25001.08001.25001.250026,500
Feb 14, 20241.09001.28001.04001.20501.2050310,600
Feb 13, 20241.18001.29001.14001.29001.290012,600
Feb 12, 20241.18001.25001.18001.25001.250010,000
Feb 09, 20241.29001.35001.09001.14001.140072,100
Feb 08, 20241.08001.30001.08001.29001.29008,400
Feb 07, 20241.16001.16001.07001.07001.07001,600
Feb 06, 20241.07001.17001.06001.11001.11005,500
Feb 05, 20241.11001.20001.07401.07401.07404,100
Feb 02, 20241.07001.09701.07001.07001.07002,500
Feb 01, 20241.17001.17001.07001.07001.070013,900
Jan 31, 20241.20001.21001.19001.21001.21003,400
Jan 30, 20241.23001.29001.18001.21001.21001,600
Jan 29, 20241.28001.33001.26001.26001.26003,800
Jan 26, 20241.31001.36001.28001.28001.28002,300
Jan 25, 20241.32901.37201.31001.37201.37208,500
Jan 24, 20241.37001.41001.32001.34501.34502,600
Jan 23, 20241.30001.35001.26001.33001.33002,100
Jan 22, 20241.18001.23001.18001.23001.23003,600
Jan 19, 20241.22501.22501.15001.19001.190022,600
Jan 18, 20241.22601.29001.21001.26001.260015,000
Jan 17, 20241.29001.29001.21001.29001.290013,900
Jan 16, 20241.46001.46001.26001.33001.330015,100
Jan 12, 20241.35801.45001.35801.39001.39005,100
Jan 11, 20241.41101.43001.33001.34001.340011,300
Jan 10, 20241.33001.53001.26201.40001.400071,000
Jan 09, 20241.38001.39001.29201.36001.360034,400
Jan 08, 20241.47001.47001.38501.45201.452021,900
Jan 05, 20241.59001.59001.44201.50001.500017,500
Jan 04, 20241.66001.73001.62001.63001.63008,100
Jan 03, 20241.77001.77001.64001.64001.640018,300
Jan 02, 20241.80001.88001.76001.81001.81007,400
Dec 29, 20231.96001.96001.81001.85001.850018,900
Dec 28, 20231.77002.00001.75001.85001.850047,800
Dec 27, 20232.00002.02801.81001.81001.8100229,300
Dec 26, 20232.33002.34002.09002.11002.110048,800
Dec 22, 20232.42002.42002.32002.32002.320015,000
Dec 21, 20232.47002.48002.21002.32002.320030,200
Dec 20, 20232.51002.51502.39002.39002.390012,000
Dec 19, 20232.49002.61002.40002.45002.450024,000
Dec 18, 20232.33002.60002.21002.49002.490039,100
Dec 15, 20232.66002.68002.28002.37002.370057,800
Dec 14, 20233.14003.14002.69602.77402.7740110,800
Dec 13, 20233.96004.00002.80003.30003.3000389,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...