Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Apr 29, 2016 8.480 8.670 8.000 8.000 6,713 +0.07(+0.88%)
Apr 28, 2016 8.440 8.440 7.660 7.930 2,666 -0.24(-2.94%)
Apr 27, 2016 8.050 8.460 8.050 8.170 3,480 -1.13(-12.15%)
Apr 26, 2016 9.600 9.600 9.300 9.300 5,360 +0.19(+2.09%)
Apr 25, 2016 8.550 9.500 8.550 9.110 12,892 +0.86(+10.42%)
Apr 22, 2016 8.250 9.000 8.250 8.250 18,787 +0.10(+1.23%)
Apr 21, 2016 8.150 8.150 8.150 8.150 1,200 +0.10(+1.24%)
Apr 19, 2016 7.900 8.050 8.050 8.050 221 +0.05(+0.63%)
Apr 18, 2016 8.000 8.000 8.000 8.000 287 +0.00(+0.00%)
Apr 15, 2016 8.000 8.000 8.000 8.000 353 -0.15(-1.84%)
Apr 13, 2016 8.150 8.150 8.150 8.150 5,900 -0.90(-9.95%)
Apr 08, 2016 9.050 9.050 9.050 9.050 1,400 +0.25(+2.84%)
Apr 06, 2016 8.800 8.800 8.800 8.800 13 -0.10(-1.12%)
Apr 04, 2016 8.500 8.900 8.900 8.900 1,900 -0.54(-5.72%)
Apr 01, 2016 9.500 9.550 9.150 9.440 13,845 +0.49(+5.47%)
Mar 31, 2016 9.080 9.150 8.850 8.950 7,053 -0.05(-0.56%)
Mar 30, 2016 9.564 9.590 8.750 9.000 3,421 -0.70(-7.22%)
Mar 23, 2016 9.700 9.700 9.700 9.700 10 +0.00(+0.00%)
Mar 22, 2016 9.700 9.700 9.700 9.700 103 +0.00(+0.00%)
Mar 21, 2016 9.710 9.710 9.700 9.700 251 -0.25(-2.51%)
Mar 17, 2016 9.950 9.950 9.950 9.950 100 +0.30(+3.11%)
Mar 16, 2016 9.650 9.650 9.650 9.650 580 +0.15(+1.58%)
Mar 08, 2016 9.500 9.500 9.500 9.500 3 -0.50(-5.00%)
Mar 03, 2016 10.00 10.00 10.00 10.00 600 +0.17(+1.73%)
Mar 01, 2016 9.830 9.830 9.830 9.830 15 -0.17(-1.70%)
Feb 25, 2016 9.990 10.000 10.000 10.000 1,300 -0.00(-0.00%)
Feb 24, 2016 10.00 10.00 10.00 10.00 100 +0.17(+1.73%)
Feb 22, 2016 9.830 9.830 9.830 9.830 16 -0.17(-1.70%)
Feb 18, 2016 10.00 10.000 10.000 10.000 120 +0.01(+0.10%)
Feb 17, 2016 10.10 10.10 9.950 9.990 1,360 -0.11(-1.09%)
Feb 16, 2016 10.10 10.10 10.10 10.10 1,421 +0.00(+0.00%)
Feb 11, 2016 10.08 10.10 10.10 10.10 500 -0.04(-0.36%)
Feb 09, 2016 10.14 10.14 10.14 10.14 3,000 +0.14(+1.36%)
Feb 05, 2016 10.10 10.00 10.00 10.00 3,100 -0.10(-0.99%)
Feb 04, 2016 10.11 10.11 10.10 10.10 1,467 -0.20(-1.94%)
Jan 29, 2016 10.69 10.30 10.30 10.30 4,000 +0.17(+1.68%)
Jan 26, 2016 10.16 10.13 10.13 10.13 100 -1.22(-10.75%)
Jan 25, 2016 9.001 11.35 9.001 11.35 3,143 +1.35(+13.50%)
Jan 22, 2016 9.760 10.00 9.760 10.00 8,100 +0.22(+2.25%)
Jan 21, 2016 9.600 9.800 9.600 9.780 5,000 +0.18(+1.87%)
Jan 19, 2016 9.600 9.600 9.600 9.600 1,700 +0.00(+0.00%)
Jan 15, 2016 9.500 9.600 9.600 9.600 2,100 +0.30(+3.23%)
Jan 13, 2016 9.300 9.300 9.300 9.300 1,700 -0.06(-0.68%)
Jan 11, 2016 9.364 9.364 9.364 9.364 100 -0.22(-2.26%)
Jan 08, 2016 9.550 9.590 9.550 9.580 2,000 +0.18(+1.91%)
Jan 07, 2016 9.450 9.450 9.300 9.400 2,231 -0.19(-1.98%)
Jan 06, 2016 9.500 9.590 9.500 9.590 424 +0.09(+0.95%)
Jan 05, 2016 9.600 9.600 9.500 9.500 2,677 -0.10(-1.04%)
Jan 04, 2016 9.620 9.620 9.600 9.600 4,200 -0.20(-2.04%)
Dec 31, 2015 9.770 9.800 9.800 9.800 600 +0.30(+3.16%)
Dec 30, 2015 9.500 9.500 9.500 9.500 2,700 +0.00(+0.00%)
Dec 29, 2015 9.500 9.500 9.500 9.500 606 -0.20(-2.06%)
Dec 23, 2015 9.700 9.700 9.700 9.700 3,400 -0.10(-1.02%)
Dec 22, 2015 9.790 9.800 9.790 9.800 3,043 +0.10(+1.03%)
Dec 21, 2015 9.700 9.700 9.700 9.700 1,000 +0.05(+0.52%)
Dec 17, 2015 9.650 9.650 9.650 9.650 40 -0.04(-0.41%)
Dec 14, 2015 9.690 9.690 9.690 9.690 2 +0.15(+1.57%)
Dec 10, 2015 9.540 9.540 9.540 9.540 4 -0.15(-1.55%)
Dec 09, 2015 9.690 9.690 9.690 9.690 3,000 +0.04(+0.41%)
Dec 07, 2015 9.500 9.650 9.650 9.650 4,400 +0.15(+1.58%)
Dec 04, 2015 9.500 9.500 9.500 9.500 3,600 +0.00(+0.00%)
Dec 03, 2015 9.490 9.500 9.490 9.500 6,530 +0.04(+0.42%)
Dec 02, 2015 9.400 9.510 9.400 9.460 3,782 -0.23(-2.37%)
Dec 01, 2015 9.690 9.690 9.680 9.690 3,200 -0.01(-0.10%)
Nov 30, 2015 9.700 9.700 9.700 9.700 602 +0.40(+4.30%)
Nov 27, 2015 9.300 9.300 9.300 9.300 500 -0.30(-3.12%)
Nov 25, 2015 9.600 9.600 9.600 9.600 3,400 +0.10(+1.05%)
Nov 24, 2015 9.500 9.500 9.500 9.500 3,500 +0.00(+0.00%)
Nov 23, 2015 9.500 9.500 9.500 9.500 3,000 -0.10(-1.04%)
Nov 20, 2015 9.590 9.600 9.590 9.600 3,008 +0.00(+0.00%)
Nov 19, 2015 9.600 9.600 9.585 9.600 2,603 +0.30(+3.21%)
Nov 17, 2015 9.690 9.301 9.301 9.301 400 -0.20(-2.09%)
Nov 16, 2015 9.490 9.500 9.490 9.500 1,900 +0.00(+0.00%)
Nov 13, 2015 9.500 9.500 9.500 9.500 2,000 -0.00(-0.00%)
Nov 10, 2015 9.500 9.500 9.500 9.500 1,500 +0.05(+0.53%)
Nov 09, 2015 9.500 9.520 9.440 9.450 4,300 -0.25(-2.58%)
Nov 06, 2015 9.700 9.800 9.690 9.700 10,765 +0.15(+1.57%)
Nov 05, 2015 9.800 9.800 9.550 9.550 2,450 -0.20(-2.05%)
Nov 04, 2015 9.301 9.750 9.301 9.750 5,100 +0.06(+0.62%)
Nov 03, 2015 9.310 9.700 9.310 9.690 400 -0.01(-0.10%)
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%)
Aug 03, 2015 9.250 9.250 8.900 8.900 1,620 -0.65(-6.81%)
Jul 31, 2015 9.500 9.830 9.230 9.550 9,397 +0.06(+0.63%)
Jul 30, 2015 9.500 9.500 9.360 9.490 3,002 +0.25(+2.71%)
Jul 29, 2015 9.200 9.410 9.070 9.240 10,495 -0.26(-2.74%)
Jul 28, 2015 9.490 9.500 9.490 9.500 1,410 -0.49(-4.90%)
Jul 27, 2015 9.520 10.03 9.500 9.990 18,559 -0.01(-0.10%)
Jul 24, 2015 10.00 10.00 10.00 10.00 508 +0.52(+5.54%)
Jul 23, 2015 9.000 9.770 8.980 9.476 9,867 +0.48(+5.28%)
Jul 22, 2015 9.000 9.000 9.000 9.000 7,843 +0.00(+0.00%)
Jul 21, 2015 9.000 9.000 8.450 9.000 22,938 +0.00(+0.00%)
Jul 20, 2015 9.020 9.020 9.000 9.000 3,000 +0.00(+0.00%)
Jul 17, 2015 9.500 9.500 9.000 9.000 429 -0.50(-5.26%)
Jul 16, 2015 9.250 9.512 9.010 9.500 5,534 +0.00(+0.00%)
Jul 15, 2015 9.020 9.990 9.020 9.500 8,848 -0.30(-3.06%)
Jul 14, 2015 9.300 10.30 8.750 9.800 28,291 -0.58(-5.59%)
Jul 13, 2015 10.02 10.60 8.070 10.38 123,468 +0.27(+2.67%)
Jul 10, 2015 11.95 12.50 10.11 10.11 10,721 -1.39(-12.09%)
Jul 09, 2015 10.00 11.50 10.00 11.50 17,546 +2.28(+24.73%)
Jul 08, 2015 9.000 9.250 9.000 9.220 15,338 +0.22(+2.44%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.