Hywin Holdings Ltd ADR (HYW) Historical Stock Data
0.96 ↑0.11 (13.10%)
As of April 19, 2024, 10:36am EST.
Historical Data
In the past 30 trading days, HYW is down -0.64% a day on average. There have been 13 days where Hywin Holdings Ltd ADR closed green and 17 days where HYW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 0.87 | 0.85 | ↓$0.02 (-1.99%) | 0.83 | 0.87 | 4.03K |
| 2024-04-23 | 0.85 | 0.87 | ↑$0.02 (1.93%) | 0.82 | 0.87 | 2.38K |
| 2024-04-22 | 0.85 | 0.87 | ↑$0.02 (2.47%) | 0.85 | 0.89 | 6.49K |
| 2024-04-19 | 0.90 | 0.80 | ↓$0.10 (-11.21%) | 0.80 | 0.97 | 30.36K |
| 2024-04-18 | 0.83 | 0.83 | ↓$0.01 (-0.60%) | 0.82 | 0.87 | 22.93K |
| 2024-04-17 | 0.85 | 0.82 | ↓$0.04 (-4.12%) | 0.81 | 0.90 | 34.96K |
| 2024-04-16 | 0.94 | 0.85 | ↓$0.09 (-9.57%) | 0.83 | 1.00 | 13.84K |
| 2024-04-15 | 0.90 | 0.90 | ↓$0.00 (-0.53%) | 0.90 | 1.01 | 11.27K |
| 2024-04-12 | 1.04 | 0.98 | ↓$0.06 (-5.77%) | 0.96 | 1.11 | 83.89K |
| 2024-04-11 | 1.13 | 1.12 | ↓$0.00 (-0.44%) | 1.05 | 1.20 | 20.76K |
| 2024-04-10 | 1.23 | 1.09 | ↓$0.14 (-11.38%) | 1.09 | 1.23 | 7.31K |
| 2024-04-09 | 1.19 | 1.17 | ↓$0.02 (-1.68%) | 1.14 | 1.24 | 4.96K |
| 2024-04-08 | 1.15 | 1.22 | ↑$0.07 (6.08%) | 1.15 | 1.29 | 8.28K |
| 2024-04-05 | 1.22 | 1.35 | ↑$0.13 (10.48%) | 1.22 | 1.35 | 2.61K |
| 2024-04-04 | 1.39 | 1.39 | ↑$0.00 (0.00%) | 1.39 | 1.40 | 744 |
| 2024-04-03 | 1.40 | 1.40 | ↑$0.00 (0.00%) | 1.40 | 1.40 | 1.03K |
| 2024-04-02 | 1.25 | 1.25 | ↑$0.00 (0.00%) | 1.25 | 1.34 | 5.64K |
| 2024-04-01 | 1.20 | 1.35 | ↑$0.15 (12.50%) | 1.20 | 1.43 | 4.62K |
| 2024-03-28 | 1.35 | 1.28 | ↓$0.07 (-5.19%) | 1.17 | 1.40 | 12.23K |
| 2024-03-27 | 1.39 | 1.35 | ↓$0.03 (-2.53%) | 1.35 | 1.42 | 1.20K |
| 2024-03-26 | 1.34 | 1.42 | ↑$0.08 (5.97%) | 1.34 | 1.42 | 1.37K |
| 2024-03-25 | 1.45 | 1.36 | ↓$0.09 (-6.20%) | 1.36 | 1.45 | 2.50K |
| 2024-03-22 | 1.44 | 1.45 | ↑$0.01 (0.71%) | 1.44 | 1.59 | 11.49K |
| 2024-03-21 | 1.35 | 1.41 | ↑$0.06 (4.44%) | 1.31 | 1.45 | 11.68K |
| 2024-03-20 | 1.36 | 1.39 | ↑$0.03 (2.20%) | 1.30 | 1.42 | 12.80K |
| 2024-03-19 | 1.40 | 1.35 | ↓$0.05 (-3.56%) | 1.33 | 1.43 | 13.63K |
| 2024-03-18 | 1.42 | 1.40 | ↓$0.02 (-1.41%) | 1.31 | 1.52 | 8.32K |
| 2024-03-15 | 1.47 | 1.46 | ↓$0.01 (-0.68%) | 1.41 | 1.47 | 6.77K |
| 2024-03-14 | 1.38 | 1.41 | ↑$0.03 (2.31%) | 1.31 | 1.47 | 15.59K |
| 2024-03-13 | 1.38 | 1.36 | ↓$0.02 (-1.45%) | 1.35 | 1.52 | 15.13K |
Create an account or log in to view more rows.
$HYW I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$HYW FYI - leaning bullish
$HYW we finna be at the top yo
$HYW R-E-L-A-X Green is coming
$HYW hows short doing? Keep short pls
we need your money.
$HYW my put options are fine
$HYW Longs will be rewarded handsomely
$HYW im in.
$HYW yeah we're going green today
$HYW cover that shit