Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Oct 30, 2015 9.700 9.700 9.700 9.700 1 -0.10(-1.02%)
Oct 29, 2015 9.800 9.800 9.800 9.800 9,284 +0.00(+0.00%)
Oct 28, 2015 9.301 9.800 9.301 9.800 8,240 +0.50(+5.38%)
Oct 26, 2015 9.500 9.300 9.300 9.300 6,200 +0.00(+0.00%)
Oct 23, 2015 9.800 9.800 9.300 9.300 743 -0.50(-5.10%)
Oct 22, 2015 9.750 9.800 9.750 9.800 728 +0.10(+1.03%)
Oct 20, 2015 9.700 9.700 9.700 9.700 3,300 -0.15(-1.52%)
Oct 19, 2015 9.850 9.850 9.850 9.850 3,000 +0.15(+1.55%)
Oct 15, 2015 9.700 9.700 9.700 9.700 5,300 +0.40(+4.30%)
Oct 13, 2015 9.300 9.300 9.300 9.300 100 -0.15(-1.59%)
Oct 12, 2015 9.450 9.460 9.450 9.450 4,000 -0.03(-0.32%)
Oct 09, 2015 9.470 9.480 9.470 9.480 3,000 -0.02(-0.21%)
Oct 07, 2015 9.500 9.500 9.500 9.500 3,200 -0.01(-0.10%)
Oct 06, 2015 9.700 9.730 9.510 9.510 2,100 -0.25(-2.56%)
Oct 05, 2015 9.800 9.800 9.760 9.760 600 -0.02(-0.20%)
Oct 02, 2015 9.800 9.800 9.780 9.780 2,000 +0.03(+0.31%)
Oct 01, 2015 9.770 9.770 9.750 9.750 4,886 -0.01(-0.10%)
Sep 30, 2015 9.760 9.760 9.760 9.760 105 +0.06(+0.62%)
Sep 29, 2015 9.301 9.740 9.301 9.700 5,159 -0.30(-3.00%)
Sep 28, 2015 9.649 10.00 9.311 10.00 7,336 +0.40(+4.17%)
Sep 25, 2015 9.600 9.600 9.600 9.600 2,000 -0.05(-0.52%)
Sep 24, 2015 9.650 9.650 9.650 9.650 3,001 -0.05(-0.52%)
Sep 23, 2015 9.480 9.700 9.480 9.700 5,162 +0.21(+2.21%)
Sep 21, 2015 9.490 9.490 9.490 9.490 2,000 +0.01(+0.10%)
Sep 18, 2015 9.300 9.700 9.300 9.480 5,498 -0.02(-0.21%)
Sep 17, 2015 9.300 9.500 9.300 9.500 6,612 -0.00(-0.00%)
Sep 16, 2015 9.240 9.500 9.240 9.500 9,023 +0.26(+2.81%)
Sep 15, 2015 9.200 9.240 9.200 9.240 4,744 +0.15(+1.63%)
Sep 11, 2015 9.092 9.092 9.092 9.092 100 -0.14(-1.48%)
Sep 10, 2015 9.229 9.229 9.229 9.229 2,000 -0.01(-0.12%)
Sep 09, 2015 9.160 9.240 9.160 9.240 5,002 +0.24(+2.67%)
Sep 08, 2015 9.100 9.100 9.000 9.000 2,010 +0.00(+0.00%)
Sep 03, 2015 9.000 9.000 9.000 9.000 1,100 +0.10(+1.12%)
Sep 02, 2015 8.900 8.900 8.900 8.900 100 -0.02(-0.22%)
Sep 01, 2015 9.060 9.060 8.920 8.920 12,744 -0.57(-6.01%)
Aug 31, 2015 9.500 9.540 9.460 9.490 5,104 +0.04(+0.42%)
Aug 28, 2015 9.000 9.450 9.000 9.450 2,521 +0.45(+5.00%)
Aug 27, 2015 8.400 9.000 8.050 9.000 3,601 +0.55(+6.51%)
Aug 25, 2015 7.830 8.450 8.450 8.450 54 -0.55(-6.11%)
Aug 24, 2015 8.781 9.000 7.990 9.000 2,280 -0.68(-7.02%)
Aug 21, 2015 9.690 9.690 9.640 9.680 5,000 -0.02(-0.21%)
Aug 20, 2015 9.299 9.700 9.299 9.700 3,102 +0.20(+2.11%)
Aug 19, 2015 9.496 9.500 9.496 9.500 4,742 +0.01(+0.11%)
Aug 18, 2015 9.450 9.500 9.450 9.490 1,225 +0.48(+5.33%)
Aug 17, 2015 9.440 9.440 9.010 9.010 766 -0.45(-4.76%)
Aug 14, 2015 9.480 9.500 9.450 9.460 8,211 -0.03(-0.32%)
Aug 13, 2015 9.490 9.490 9.490 9.490 100 +0.24(+2.59%)
Aug 12, 2015 9.170 9.250 9.170 9.250 2,100 -0.24(-2.53%)
Aug 11, 2015 9.290 9.490 9.290 9.490 2,181 +0.00(+0.00%)
Aug 10, 2015 9.490 9.490 9.490 9.490 2,017 -0.22(-2.27%)
Aug 06, 2015 9.500 9.710 9.710 9.710 10,200 +0.24(+2.54%)
Aug 05, 2015 9.100 9.470 9.100 9.470 2,400 +0.32(+3.50%)
Aug 04, 2015 8.910 9.160 8.910 9.150 2,600 +0.25(+2.81%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.