Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hailiang Edu Grp ADR (NQ: HLG )

N/A 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 15, 2022 0 +0.00(+0.00%)
Sep 14, 2022 14.30 14.75 14.25 14.27 16,946 +0.02(+0.14%)
Sep 13, 2022 14.10 14.30 14.10 14.25 8,615 +0.18(+1.28%)
Sep 12, 2022 14.07 14.07 14.07 14.07 585 -0.18(-1.26%)
Sep 09, 2022 14.11 14.25 14.10 14.25 661 +0.14(+0.99%)
Sep 08, 2022 14.11 14.11 14.11 14.11 471 +0.01(+0.07%)
Sep 07, 2022 14.10 14.25 14.10 14.10 1,232 +0.00(+0.00%)
Sep 06, 2022 14.02 14.10 14.01 14.10 3,553 +0.09(+0.64%)
Sep 01, 2022 14.01 3 -0.04(-0.28%)
Aug 31, 2022 14.01 14.05 14.01 14.05 584 -0.15(-1.06%)
Aug 30, 2022 14.03 14.24 13.95 14.20 3,017 +0.18(+1.28%)
Aug 29, 2022 14.02 14.02 14.02 14.02 611 -0.24(-1.68%)
Aug 26, 2022 14.00 14.26 14.00 14.26 4,371 +0.22(+1.57%)
Aug 25, 2022 14.05 14.22 14.04 14.04 6,671 -0.18(-1.27%)
Aug 24, 2022 14.22 14.22 14.00 14.22 1,182 +0.34(+2.45%)
Aug 23, 2022 13.88 14.00 13.88 13.88 1,197 -0.03(-0.22%)
Aug 22, 2022 13.88 13.91 13.65 13.91 3,059 -0.05(-0.36%)
Aug 19, 2022 13.61 14.00 13.61 13.96 5,878 +0.36(+2.65%)
Aug 18, 2022 13.60 13.60 13.60 13.60 509 +0.09(+0.67%)
Aug 17, 2022 13.53 13.53 13.50 13.51 2,355 +0.01(+0.07%)
Aug 16, 2022 13.55 13.55 13.50 13.50 532 -0.08(-0.59%)
Aug 15, 2022 13.58 13.58 13.58 13.58 719 -0.02(-0.15%)
Aug 12, 2022 13.65 13.65 13.54 13.60 1,140 +0.20(+1.49%)
Aug 11, 2022 13.41 13.41 13.40 13.40 722 +0.01(+0.07%)
Aug 10, 2022 13.39 13.39 13.39 13.39 731 -0.23(-1.69%)
Aug 09, 2022 13.39 13.62 13.39 13.62 711 +0.13(+1.00%)
Aug 08, 2022 13.30 13.50 13.30 13.49 2,995 +0.39(+2.95%)
Aug 05, 2022 13.39 13.39 12.90 13.10 7,447 -0.19(-1.43%)
Aug 03, 2022 13.29 25 +0.13(+0.99%)
Aug 02, 2022 13.14 13.16 13.14 13.16 516 -0.20(-1.50%)
Aug 01, 2022 13.17 13.49 13.17 13.36 3,894 +0.26(+1.98%)
Jul 29, 2022 13.18 13.22 13.10 13.10 2,432 -0.01(-0.08%)
Jul 27, 2022 13.11 522 -0.17(-1.28%)
Jul 26, 2022 13.37 13.45 13.28 13.28 2,510 +0.03(+0.23%)
Jul 25, 2022 13.25 13.25 13.25 13.25 682 +0.13(+0.99%)
Jul 22, 2022 13.12 13.12 13.12 13.12 929 +0.00(+0.00%)
Jul 21, 2022 13.35 13.35 13.12 13.12 932 -0.03(-0.23%)
Jul 20, 2022 13.15 13.15 13.15 13.15 785 -0.12(-0.90%)
Jul 19, 2022 13.27 13.27 13.27 13.27 608 +0.17(+1.30%)
Jul 18, 2022 13.19 13.24 13.03 13.10 1,089 +0.02(+0.15%)
Jul 15, 2022 13.12 13.12 13.00 13.08 1,103 +0.03(+0.23%)
Jul 14, 2022 13.29 13.29 13.05 13.05 737 -0.06(-0.46%)
Jul 13, 2022 13.45 13.47 13.11 13.11 1,107 -0.13(-0.98%)
Jul 12, 2022 13.50 13.50 13.22 13.24 1,169 -0.26(-1.93%)
Jul 11, 2022 13.50 13.50 13.50 13.50 868 +0.01(+0.07%)
Jul 08, 2022 13.49 13.49 13.49 13.49 1,021 +0.01(+0.07%)
Jul 07, 2022 13.48 13.97 13.48 13.48 8,104 +0.18(+1.35%)
Jul 06, 2022 13.30 13.30 13.30 13.30 340 +0.00(+0.00%)
Jul 05, 2022 13.90 13.90 13.12 13.30 5,704 -0.70(-5.00%)
Jul 01, 2022 13.12 14.00 13.12 14.00 5,086 +0.89(+6.79%)
Jun 30, 2022 13.10 13.11 13.10 13.11 424 -0.45(-3.28%)
Jun 29, 2022 13.12 13.75 13.09 13.55 6,220 +0.46(+3.55%)
Jun 28, 2022 13.21 13.26 13.07 13.09 2,461 -0.17(-1.28%)
Jun 27, 2022 13.25 13.59 13.21 13.26 719 -0.54(-3.91%)
Jun 24, 2022 13.07 14.31 13.07 13.80 11,209 +0.80(+6.15%)
Jun 23, 2022 12.91 13.22 12.90 13.00 2,414 +0.05(+0.39%)
Jun 22, 2022 12.95 12.97 12.91 12.95 546 +0.00(+0.00%)
Jun 21, 2022 12.90 12.95 12.90 12.95 1,877 +0.05(+0.39%)
Jun 17, 2022 12.90 12.90 12.90 12.90 655 +0.00(+0.00%)
Jun 16, 2022 12.90 12.90 12.90 12.90 1,739 -0.03(-0.23%)
Jun 15, 2022 12.93 12.93 12.93 12.93 170 -0.02(-0.15%)
Jun 14, 2022 13.21 13.26 12.95 12.95 2,399 -0.06(-0.46%)
Jun 13, 2022 13.02 13.04 12.91 13.01 1,730 -0.49(-3.63%)
Jun 08, 2022 13.50 486 -0.17(-1.24%)
Jun 06, 2022 13.67 142 -0.62(-4.34%)
Jun 03, 2022 14.01 14.29 13.77 14.29 2,166 -0.53(-3.58%)
Jun 02, 2022 13.75 15.12 13.68 14.82 12,231 +1.07(+7.78%)
Jun 01, 2022 13.58 13.75 13.50 13.75 2,576 +0.17(+1.25%)
May 31, 2022 13.16 13.90 12.99 13.58 3,856 +0.50(+3.82%)
May 27, 2022 12.57 13.16 12.57 13.08 1,319 -0.07(-0.53%)
May 26, 2022 13.15 13.15 13.15 13.15 492 +0.70(+5.62%)
May 25, 2022 12.87 12.88 12.45 12.45 4,022 -0.14(-1.11%)
May 24, 2022 12.80 12.95 12.23 12.59 2,514 -0.16(-1.26%)
May 23, 2022 12.77 12.77 12.75 12.75 400 +0.17(+1.36%)
May 19, 2022 12.58 11 -0.53(-4.04%)
May 18, 2022 13.55 13.55 13.05 13.11 1,045 -0.39(-2.89%)
May 17, 2022 13.01 13.50 12.94 13.50 6,076 +0.51(+3.93%)
May 16, 2022 12.50 13.90 12.26 12.99 9,955 +0.54(+4.34%)
May 12, 2022 12.45 404 +0.09(+0.73%)
May 10, 2022 12.36 557 +0.75(+6.46%)
May 09, 2022 13.28 13.29 11.61 11.61 10,917 -1.63(-12.31%)
May 05, 2022 13.24 486 +0.03(+0.23%)
May 04, 2022 13.50 13.99 13.21 13.21 1,865 -0.29(-2.15%)
May 03, 2022 13.20 13.50 13.20 13.50 3,596 +0.49(+3.77%)
May 02, 2022 12.76 14.38 12.32 13.01 6,429 +0.11(+0.85%)
Apr 29, 2022 12.34 13.50 12.34 12.90 2,880 +0.56(+4.54%)
Apr 28, 2022 12.15 12.99 12.03 12.34 8,905 +0.04(+0.33%)
Apr 27, 2022 12.23 12.30 12.23 12.30 1,117 -0.41(-3.23%)
Apr 26, 2022 12.35 12.71 12.35 12.71 573 +0.69(+5.74%)
Apr 25, 2022 12.48 12.69 11.69 12.02 4,934 -0.78(-6.09%)
Apr 22, 2022 12.59 12.80 12.59 12.80 856 -0.13(-1.01%)
Apr 21, 2022 12.56 12.93 12.56 12.93 823 -0.77(-5.62%)
Apr 19, 2022 13.70 32 +0.42(+3.18%)
Apr 18, 2022 13.10 13.69 13.10 13.28 7,455 -0.00(-0.02%)
Apr 14, 2022 14.00 14.00 13.28 13.28 1,467 -0.77(-5.48%)
Apr 13, 2022 13.74 14.72 13.60 14.05 10,720 +0.66(+4.93%)
Apr 12, 2022 13.00 13.50 12.80 13.39 3,586 +0.69(+5.43%)
Apr 11, 2022 12.78 13.01 12.52 12.70 1,536 -1.00(-7.30%)
Apr 08, 2022 13.30 13.70 13.30 13.70 1,055 +0.40(+3.01%)
Apr 07, 2022 13.30 13.30 13.30 13.30 389 -0.80(-5.67%)
Apr 06, 2022 13.03 14.10 13.03 14.10 891 +0.64(+4.75%)
Apr 05, 2022 13.46 13.46 13.46 13.46 942 +0.23(+1.74%)
Apr 04, 2022 13.23 13.23 13.23 13.23 1,086 -0.21(-1.56%)
Apr 01, 2022 14.29 14.29 13.00 13.44 3,972 +0.09(+0.67%)
Mar 31, 2022 12.88 13.35 12.87 13.35 5,080 +0.09(+0.68%)
Mar 30, 2022 13.42 13.42 13.26 13.26 1,524 +0.53(+4.16%)
Mar 29, 2022 12.70 13.34 12.35 12.73 6,068 +0.08(+0.63%)
Mar 28, 2022 13.06 13.31 12.65 12.65 1,106 -0.77(-5.74%)
Mar 25, 2022 12.99 13.80 12.99 13.42 3,388 -0.22(-1.58%)
Mar 24, 2022 13.19 13.64 13.19 13.64 1,011 +0.74(+5.70%)
Mar 23, 2022 12.57 13.50 12.57 12.90 3,449 +0.28(+2.22%)
Mar 22, 2022 12.60 13.81 12.60 12.62 6,982 -0.36(-2.77%)
Mar 21, 2022 13.49 13.90 12.62 12.98 3,785 -0.13(-0.99%)
Mar 18, 2022 13.05 13.39 13.02 13.11 3,889 +0.08(+0.61%)
Mar 17, 2022 13.46 13.55 13.03 13.03 2,232 -0.22(-1.66%)
Mar 16, 2022 14.01 14.02 13.25 13.25 1,677 -0.50(-3.64%)
Mar 15, 2022 13.97 14.10 13.61 13.75 2,772 -0.45(-3.17%)
Mar 14, 2022 13.50 14.24 13.00 14.20 8,929 +0.60(+4.41%)
Mar 11, 2022 13.50 14.00 13.50 13.60 4,250 -0.09(-0.66%)
Mar 10, 2022 14.13 14.52 13.69 13.69 2,347 -0.41(-2.91%)
Mar 09, 2022 14.20 14.20 14.07 14.10 1,399 +0.09(+0.64%)
Mar 08, 2022 14.50 15.19 13.95 14.01 11,345 +0.02(+0.14%)
Mar 07, 2022 13.75 14.24 13.75 13.99 3,912 +0.24(+1.75%)
Mar 04, 2022 13.88 13.88 13.40 13.75 2,276 +0.09(+0.66%)
Mar 03, 2022 13.66 14.24 13.66 13.66 2,529 -0.09(-0.65%)
Mar 02, 2022 13.65 13.75 13.65 13.75 1,621 +0.07(+0.51%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.