Quantcast

Hailiang Education Group Inc. American Depositary Shares Historical Stock Prices

HLG 
$81.26
*  
0.15
0.18%
Get HLG Alerts
*Delayed - data as of May 22, 2018  -  Find a broker to begin trading HLG now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    HLG Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2018 TO 22-MAY-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 81.06 81.40 79.66 81.26 40,174
05/22/2018 80.58 81.4 79.66 81.26 40,174
05/21/2018 81.4 81.58 79.07 81.11 78,662
05/18/2018 81.88 81.88 80 80.8 83,786
05/17/2018 79.64 81.19 79.64 81.19 44,879
05/16/2018 78.29 81.9 78.14 80.68 85,074
05/15/2018 77.62 78.35 77.3259 78.04 51,468
05/14/2018 79.77 79.77 77.4 78.39 41,139
05/11/2018 73.89 79.16 73.89 78.24 207,829
05/10/2018 73 75.75 68.5798 75.59 212,747
05/09/2018 80.29 80.87 71.51 72.64 291,347
05/08/2018 80.18 80.35 76.5868 80.33 105,996
05/07/2018 76.08 81.75 76.08 80.2 218,402
05/04/2018 78 78.75 67.4 76.7 691,247
05/03/2018 82.64 83.15 77.35 78.5 308,554
05/02/2018 81.4 82.64 81.33 82.63 69,056
05/01/2018 82.08 82.11 80.11 81.33 56,402
04/30/2018 81.63 82.6 81.078 82 63,324
04/27/2018 82.1 82.41 81.05 82.29 94,912
04/26/2018 77.7 82.6523 76.96 81.75 87,235
04/25/2018 81.31 81.64 75.62 78.27 152,266
04/24/2018 79.33 81.18 79.33 80.96 60,490
04/23/2018 80.88 80.88 78.41 80.16 70,459
04/20/2018 81.3 81.39 80.38 80.84 45,211
04/19/2018 81.25 82.25 80.2001 81.28 260,463
04/18/2018 81.46 81.46 80.11 81.23 138,600
04/17/2018 79.9 81.05 79.13 80.93 87,870
04/16/2018 80.6 80.6 79.21 80.52 137,249
04/13/2018 82.43 82.99 79.03 81 186,916
04/12/2018 85.62 88.92 76.7208 80.7 327,166
04/11/2018 77.8 78.35 75.762 76.5 145,061
04/10/2018 75.01 79.62 74.9003 78 379,752
04/09/2018 75.5 76.5 68.85 75.44 759,792
04/06/2018 77.24 78.23 75.35 76.54 389,423
04/05/2018 74.81 78 74.131 77.48 193,741
04/04/2018 72.5 74.73 66.29 74.21 356,433
04/03/2018 72.42 74.26 72.1 73.36 102,633
04/02/2018 75.18 75.28 70.12 73.6 128,683
03/29/2018 75.29 76.32 73.041 75.25 169,534
03/28/2018 77.18 77.18 72.1873 74.55 116,582
03/27/2018 69 75.89 68.66 75.89 154,766
03/26/2018 67.55 68.73 66.876 68.66 68,055
03/23/2018 66.92 67.59 65.46 67.51 66,595
03/22/2018 67.1 67.72 65.46 67.17 90,042
03/21/2018 67.03 67.66 65.64 67.62 96,663
03/20/2018 66 68.63 66 67.4 101,659
03/19/2018 69 69 65.81 68.09 95,019
03/16/2018 68.78 70.08 62.2 68.7 221,355
03/15/2018 68.1 68.55 67.525 68.54 72,515
03/14/2018 65.68 67.8 64.79 67.42 71,456
03/13/2018 65 65.18 64.23 65 62,408
03/12/2018 64 65.94 63.0169 64.78 76,072
03/09/2018 62.85 64.01 62 64 96,055
03/08/2018 62.7 62.97 62.36 62.89 42,103
03/07/2018 62.21 62.82 61.4236 62.75 61,904
03/06/2018 62.35 62.76 60.56 62.69 92,825
03/05/2018 62.17 62.52 60.86 62.36 89,015
03/02/2018 59.31 63.01 58.8873 62.15 260,609
03/01/2018 58.51 60.03 58.51 59.5 90,419
02/28/2018 59.7 60.28 56.3541 60.01 225,063
02/27/2018 60 60.28 56.16 59.99 171,900
02/26/2018 60.6 60.6 59.1755 60.05 107,691
02/23/2018 59.76 60.35 57.64 60.35 146,887
02/22/2018 60.9 60.9 59.1 60.15 87,943
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio