Quantcast

Hailiang Education Group Inc. American Depositary Shares Historical Stock Prices

HLG 
$81.7
*  
0.07
0.09%
Get HLG Alerts
*Delayed - data as of Jul. 19, 2018 13:55 ET  -  Find a broker to begin trading HLG now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    HLG Real Time
 
 
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 18-APR-2018 TO 18-JUL-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.
13:55 81.81 81.97 81.58 81.70 10,638
07/18/2018 81.72 82.17 80.4 81.77 52,447
07/17/2018 82 82 80.89 81.98 48,080
07/16/2018 80.7 81.98 80.7 81.78 28,021
07/13/2018 81.25 81.67 80.32 81.62 28,873
07/12/2018 80.12 81.12 80.12 81.11 28,047
07/11/2018 79.85 80.98 79.4177 80.5 37,434
07/10/2018 80.25 81.08 80.01 80.74 26,647
07/09/2018 79.75 80.88 79.1991 80.88 32,552
07/06/2018 79.39 80.36 78.92 80.215 37,415
07/05/2018 81.3 81.48 79.27 79.74 41,926
07/03/2018 80.63 81.68 80.63 81.37 26,494
07/02/2018 81.9 81.9 81 81.4999 49,404
06/29/2018 78.48 82.45 78.17 82.1 54,966
06/28/2018 76.67 78.48 75.4765 78.48 48,336
06/27/2018 78.07 79.18 75.01 77.19 51,664
06/26/2018 77.92 78.35 77 78.34 45,748
06/25/2018 80.61 80.62 77.08 77.92 64,903
06/22/2018 80.47 80.99 80.28 80.61 47,614
06/21/2018 81.91 81.91 79.191 80.78 42,714
06/20/2018 80.679 81.38 80.11 80.85 50,726
06/19/2018 79.4999 80.4 78.1693 80.4 47,447
06/18/2018 78.3 80.5 76.905 80.5 59,538
06/15/2018 79.66 80.04 78.588 79.8 82,352
06/14/2018 80.37 80.75 79.54 80.23 48,210
06/13/2018 82.57 83.13 79.51 80.41 92,070
06/12/2018 81.76 87.56 81.5 82.58 227,487
06/11/2018 80.75 81.8 80.63 81.8 51,125
06/08/2018 81 81.09 80.2 80.78 45,072
06/07/2018 81.46 81.7999 78.62 81 62,200
06/06/2018 80.4 82 80.4 81.69 68,127
06/05/2018 79.58 81.08 79.58 80.9 45,024
06/04/2018 80.65 80.76 79.56 80.01 38,104
06/01/2018 80 80.49 78.78 80.49 36,347
05/31/2018 79.19 79.77 77.77 78.53 65,442
05/30/2018 80.7 81.73 79.27 79.71 42,533
05/29/2018 81.95 82.11 80.17 80.7 39,049
05/25/2018 83 83 81.34 81.96 78,116
05/24/2018 83 83 81.72 82.47 84,315
05/23/2018 81.99 82.09 80.5 82.09 85,426
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for HLG

Research Brokers before you trade

Want to trade FX?

Smart Portfolio