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 )

14.30 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 30, 2016 8.550 8.550 8.550 8.550 259 +0.05(+0.59%)
Sep 29, 2016 8.500 8.500 8.500 8.500 429 +0.00(+0.00%)
Sep 28, 2016 8.500 8.500 8.500 8.500 3 +0.00(+0.00%)
Sep 27, 2016 8.500 8.500 8.500 8.500 712 +0.00(+0.00%)
Sep 26, 2016 8.500 8.500 8.500 8.500 174 +0.00(+0.00%)
Sep 23, 2016 8.360 8.500 8.360 8.500 1,260 +0.13(+1.60%)
Sep 22, 2016 8.350 8.366 8.350 8.366 4,570 +0.02(+0.19%)
Sep 21, 2016 8.300 8.400 8.300 8.350 9,040 +0.05(+0.60%)
Sep 20, 2016 8.280 8.300 8.280 8.300 437 +0.04(+0.48%)
Sep 16, 2016 8.260 8.260 8.260 8.260 6 +0.28(+3.51%)
Sep 15, 2016 8.000 8.130 7.980 7.980 1,757 -0.42(-5.00%)
Sep 14, 2016 8.160 8.400 8.160 8.400 700 +0.00(+0.00%)
Sep 09, 2016 8.400 8.400 8.400 8.400 500 +0.26(+3.19%)
Sep 08, 2016 8.440 8.440 8.140 8.140 700 -0.30(-3.55%)
Sep 07, 2016 8.440 8.440 8.430 8.440 601 +0.02(+0.24%)
Sep 06, 2016 8.430 8.480 8.380 8.420 1,502 +0.02(+0.24%)
Sep 02, 2016 8.300 8.400 8.400 8.400 2,100 +0.75(+9.80%)
Sep 01, 2016 7.650 7.650 7.650 7.650 100 -0.85(-10.00%)
Aug 31, 2016 8.480 8.590 8.130 8.500 11,000 +0.01(+0.06%)
Aug 30, 2016 8.483 8.495 8.450 8.495 499 +0.32(+3.98%)
Aug 26, 2016 8.170 8.170 8.170 8.170 200 -0.33(-3.88%)
Aug 25, 2016 8.480 8.500 8.480 8.500 2,070 +0.05(+0.59%)
Aug 24, 2016 8.010 8.410 8.010 8.450 1,000 +0.35(+4.32%)
Aug 23, 2016 7.730 8.500 7.420 8.100 7,218 -0.19(-2.29%)
Aug 22, 2016 7.830 8.290 7.830 8.290 600 -0.11(-1.31%)
Aug 19, 2016 8.400 8.400 8.400 8.400 2,015 +0.10(+1.20%)
Aug 18, 2016 8.200 8.450 8.200 8.300 2,801 +0.12(+1.47%)
Aug 17, 2016 8.180 8.500 7.360 8.180 1,920 -0.52(-5.98%)
Aug 16, 2016 8.500 8.700 8.500 8.700 4,470 +0.20(+2.35%)
Aug 15, 2016 8.500 8.500 8.500 8.500 2,130 -0.40(-4.49%)
Aug 12, 2016 8.900 8.900 8.900 8.900 1,202 -0.05(-0.56%)
Aug 09, 2016 8.890 8.950 8.950 8.950 2,700 +0.05(+0.56%)
Aug 08, 2016 8.900 8.900 8.900 8.900 1,760 +0.10(+1.14%)
Aug 05, 2016 8.700 8.800 8.700 8.800 2,000 +0.10(+1.15%)
Aug 04, 2016 8.500 8.700 8.500 8.700 3,240 +0.17(+1.99%)
Aug 03, 2016 8.510 8.550 8.510 8.530 1,000 -0.40(-4.48%)
Aug 02, 2016 8.510 8.930 8.510 8.930 421 -0.06(-0.67%)
Aug 01, 2016 9.000 9.000 8.550 8.990 2,422 +0.19(+2.16%)
Jul 29, 2016 8.520 8.800 8.520 8.800 1,930 +0.00(+0.00%)
Jul 28, 2016 8.800 8.800 8.800 8.800 400 -0.20(-2.22%)
Jul 27, 2016 9.000 9.010 8.500 9.000 4,100 +0.04(+0.45%)
Jul 26, 2016 9.000 9.000 8.960 8.960 4,300 +0.01(+0.11%)
Jul 25, 2016 8.800 8.950 8.750 8.950 8,154 +0.25(+2.87%)
Jul 22, 2016 8.550 8.700 8.550 8.700 3,520 +0.10(+1.16%)
Jul 21, 2016 8.499 8.600 8.415 8.600 3,210 +0.10(+1.18%)
Jul 20, 2016 8.330 8.500 8.100 8.500 1,430 -0.09(-1.05%)
Jul 19, 2016 8.500 8.590 8.280 8.590 2,200 +0.07(+0.82%)
Jul 15, 2016 8.600 8.520 8.520 8.520 100 -0.18(-2.07%)
Jul 14, 2016 8.500 8.700 8.500 8.700 500 +0.20(+2.35%)
Jul 13, 2016 8.450 8.500 8.450 8.500 2,200 +0.05(+0.59%)
Jul 12, 2016 8.150 8.470 8.150 8.450 5,706 -0.05(-0.59%)
Jul 11, 2016 8.560 8.560 8.200 8.500 4,150 +0.15(+1.80%)
Jul 08, 2016 8.600 8.600 8.350 8.350 2,051 -0.20(-2.34%)
Jul 07, 2016 8.350 8.600 8.350 8.550 2,350 -0.25(-2.84%)
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.