Australia markets open in 9 hours 49 minutes

Hywin Holdings Ltd. (HYW)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
0.3995+0.0074 (+1.99%)
As of 10:04AM EDT. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 June 20240.38000.39950.38000.39950.3995420
25 June 20240.40000.42000.39100.39200.392010,400
24 June 20240.41400.42900.37500.39500.395047,400
21 June 20240.41000.43900.37500.41000.410040,400
20 June 20240.38700.41000.38300.40800.408013,800
18 June 20240.40300.41400.37900.38300.383052,100
17 June 20240.41100.45700.40100.44800.448035,600
14 June 20240.38600.43900.38600.41000.410013,200
13 June 20240.37200.42400.37200.41400.414058,900
12 June 20240.46800.46800.41000.43100.431020,100
11 June 20240.39800.46500.37000.45900.459061,100
10 June 20240.42200.47500.37700.38600.3860151,600
07 June 20240.52200.53700.46000.49400.4940226,200
06 June 20240.64200.68100.58000.60000.6000173,100
05 June 20240.54700.78700.52500.68000.68001,272,700
04 June 20240.57800.71800.53000.59100.59101,369,200
03 June 20240.36800.94900.32500.67300.673011,072,000
31 May 20240.32000.37100.32000.35100.351045,800
30 May 20240.41500.41500.32100.36300.3630371,700
29 May 20240.50000.50000.36000.42000.4200256,600
28 May 20240.53200.54400.51000.51000.510041,200
24 May 20240.50000.54500.50000.52100.521076,600
23 May 20240.49600.53900.48000.51500.5150756,100
22 May 20240.64500.64500.45000.48600.4860295,100
21 May 20240.80000.80000.50100.70000.7000138,200
20 May 20240.79000.82600.75100.76000.760037,200
17 May 20240.75000.80500.75000.79500.795010,400
16 May 20240.78000.83000.73400.73400.734017,900
15 May 20240.76000.79800.76000.77000.77003,500
14 May 20240.77000.77900.76000.76000.76002,100
13 May 20240.75000.79000.75000.76000.76001,100
10 May 20240.79800.79800.71000.74000.74004,800
09 May 20240.70500.70500.70500.70500.7050600
08 May 20240.79800.79800.70100.76000.76008,700
07 May 20240.78800.78800.71800.71800.71805,600
06 May 20240.80000.80000.75000.75000.75001,100
03 May 20240.76000.79800.70000.75000.750013,800
02 May 20240.76000.76000.76000.76000.7600900
01 May 20240.80700.80700.77900.80700.80706,900
30 Apr 20240.80900.81100.80500.81000.81005,400
29 Apr 20240.75000.84800.75000.81000.81004,500
26 Apr 20240.85100.85700.71000.84700.847013,700
25 Apr 20240.82000.82000.79500.80500.80504,700
24 Apr 20240.86600.86600.83000.84900.84904,000
23 Apr 20240.85000.86600.82000.86600.86602,400
22 Apr 20240.85000.89300.85000.87100.87106,500
19 Apr 20240.90100.97000.80000.80000.800029,400
18 Apr 20240.83000.87100.82000.82500.825022,900
17 Apr 20240.85000.90000.81000.81500.815035,000
16 Apr 20240.94001.00000.83000.85000.850013,800
15 Apr 20240.90501.01000.90000.90000.900011,300
12 Apr 20241.04001.11000.96000.98000.980083,300
11 Apr 20241.12501.19501.05001.12001.120020,800
10 Apr 20241.23001.23001.09001.09001.09007,300
09 Apr 20241.19001.24001.14001.17001.17005,000
08 Apr 20241.15001.29001.15001.22001.22008,300
05 Apr 20241.22201.35001.22201.35001.35002,600
04 Apr 20241.39001.40001.39001.39001.3900700
03 Apr 20241.40001.40001.40001.40001.40001,000
02 Apr 20241.25001.34001.25001.25001.25005,600
01 Apr 20241.20001.43101.20001.35001.35004,600
28 Mar 20241.35001.40001.17001.28001.280012,200
27 Mar 20241.38501.42001.35001.35001.35001,200
26 Mar 20241.34001.42001.34001.42001.42001,400
25 Mar 20241.45001.45001.36001.36001.36002,500
22 Mar 20241.44001.59101.44001.45001.450011,500
21 Mar 20241.35001.45001.31001.41001.410011,700
20 Mar 20241.36001.42001.30001.39001.390012,800
19 Mar 20241.40001.42801.33001.35001.350013,600
18 Mar 20241.42001.52001.31001.40001.40008,300
15 Mar 20241.47001.47001.41001.46001.46006,800
14 Mar 20241.37801.47001.31001.41001.410015,600
13 Mar 20241.38001.52001.35001.36001.360015,100
12 Mar 20241.45001.46001.36001.36001.36003,800
11 Mar 20241.31001.51001.31001.39001.390011,500
08 Mar 20241.43601.44001.32001.35001.350026,700
07 Mar 20241.30001.35001.30001.35001.35009,200
06 Mar 20241.30001.38001.30001.32001.320030,900
05 Mar 20241.28201.35901.28201.35501.355013,000
04 Mar 20241.34001.34001.31101.34001.34007,600
01 Mar 20241.33001.36001.31001.34001.34006,800
29 Feb 20241.36001.36001.30001.35001.35009,700
28 Feb 20241.35101.40001.34001.34001.34005,600
27 Feb 20241.33101.40501.31501.40501.405029,400
26 Feb 20241.43001.43001.30001.36001.360013,100
23 Feb 20241.37001.44001.37001.39201.392018,100
22 Feb 20241.52001.52001.35001.43501.435040,400
21 Feb 20241.61001.67001.51001.58901.589027,800
20 Feb 20241.57001.85701.53001.65001.6500147,500
16 Feb 20241.22001.60001.16001.57001.570092,100
15 Feb 20241.15001.25001.08001.25001.250026,500
14 Feb 20241.09001.28001.04001.20501.2050310,600
13 Feb 20241.18001.29001.14001.29001.290012,600
12 Feb 20241.18001.25001.18001.25001.250010,000
09 Feb 20241.29001.35001.09001.14001.140072,100
08 Feb 20241.08001.30001.08001.29001.29008,400
07 Feb 20241.16001.16001.07001.07001.07001,600
06 Feb 20241.07001.17001.06001.11001.11005,500
05 Feb 20241.11001.20001.07401.07401.07404,100
02 Feb 20241.07001.09701.07001.07001.07002,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...