Hailiang Education Group ... (HLG)
NASDAQ: HLG
· Real-Time Price · USD
14.29
-0.01 (-0.07%)
At close: Sep 15, 2022, 9:54 PM
HLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2022 | 14.26 | 14.30 | 14.26 | 14.30 | 14.30 | 0.21% | 15,687 |
| Sep 14, 2022 | 14.30 | 14.75 | 14.25 | 14.27 | 14.27 | 0.14% | 16,946 |
| Sep 13, 2022 | 14.10 | 14.30 | 14.10 | 14.25 | 14.25 | 1.28% | 8,615 |
| Sep 12, 2022 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -1.26% | 585 |
| Sep 9, 2022 | 14.11 | 14.25 | 14.10 | 14.25 | 14.25 | 0.99% | 661 |
| Sep 8, 2022 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0.07% | 471 |
| Sep 7, 2022 | 14.10 | 14.25 | 14.10 | 14.10 | 14.10 | 0.00% | 1,232 |
| Sep 6, 2022 | 14.02 | 14.10 | 14.01 | 14.10 | 14.10 | 0.64% | 3,553 |
| Sep 1, 2022 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.28% | 601 |
| Aug 31, 2022 | 14.01 | 14.05 | 14.01 | 14.05 | 14.05 | -1.06% | 584 |
| Aug 30, 2022 | 14.03 | 14.24 | 13.95 | 14.20 | 14.20 | 1.28% | 3,017 |
| Aug 29, 2022 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -1.68% | 611 |
| Aug 26, 2022 | 14.00 | 14.26 | 14.00 | 14.26 | 14.26 | 1.57% | 4,371 |
| Aug 25, 2022 | 14.05 | 14.22 | 14.04 | 14.04 | 14.04 | -1.27% | 6,671 |
| Aug 24, 2022 | 14.22 | 14.22 | 14.00 | 14.22 | 14.22 | 2.45% | 1,182 |
| Aug 23, 2022 | 13.88 | 14.00 | 13.88 | 13.88 | 13.88 | -0.22% | 1,197 |
| Aug 22, 2022 | 13.88 | 13.91 | 13.65 | 13.91 | 13.91 | -0.36% | 3,059 |
| Aug 19, 2022 | 13.61 | 14.00 | 13.61 | 13.96 | 13.96 | 2.65% | 5,878 |
| Aug 18, 2022 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.67% | 509 |
| Aug 17, 2022 | 13.53 | 13.53 | 13.50 | 13.51 | 13.51 | 0.07% | 2,355 |