Hywin Holdings Ltd. (HYW) Historical Stock Data

6.71 ↑0.19 (2.91%)

As of Market Close on May 18th, 2022.

Historical Data

In the past 30 trading days, HYW is down -1.19% a day on average. There have been 13 days where Hywin Holdings Ltd. closed green and 17 days where HYW closed red.

Date	Open	Close	Change	Low	High	Volume
2022-05-18	6.50	6.71	↑$0.21 (3.23%)	6.40	6.71	8.23K
2022-05-17	6.67	6.52	↓$0.15 (-2.25%)	6.50	6.74	7.02K
2022-05-16	6.59	6.45	↓$0.14 (-2.12%)	6.18	6.74	36.60K
2022-05-13	6.97	6.41	↓$0.56 (-8.03%)	6.41	6.97	29.11K
2022-05-12	6.79	6.78	↓$0.01 (-0.15%)	6.56	6.94	33.71K
2022-05-11	7.02	6.80	↓$0.22 (-3.13%)	6.80	7.06	15.66K
2022-05-10	7.14	6.82	↓$0.32 (-4.48%)	6.66	7.14	45.02K
2022-05-09	7.13	6.93	↓$0.20 (-2.81%)	6.58	7.13	41.90K
2022-05-06	7.11	7.02	↓$0.09 (-1.27%)	6.79	7.12	38.40K
2022-05-05	7.00	7.00	↑$0.00 (0.00%)	6.76	7.11	47.07K
2022-05-04	7.00	7.04	↑$0.04 (0.57%)	6.77	7.08	53.09K
2022-05-03	7.15	6.95	↓$0.20 (-2.80%)	6.88	7.15	44.70K
2022-05-02	7.14	7.18	↑$0.04 (0.54%)	6.88	7.21	40.16K
2022-04-29	7.01	7.10	↑$0.09 (1.28%)	6.77	7.10	30.89K
2022-04-28	6.99	6.64	↓$0.35 (-5.01%)	6.64	7.12	24.23K
2022-04-27	7.18	6.94	↓$0.24 (-3.34%)	6.55	7.18	39.07K
2022-04-26	7.15	7.20	↑$0.05 (0.70%)	7.03	7.25	39.73K
2022-04-25	7.28	7.03	↓$0.25 (-3.43%)	7.03	7.43	45.85K
2022-04-22	7.19	7.40	↑$0.21 (2.92%)	7.18	7.49	36.17K
2022-04-21	7.32	7.28	↓$0.04 (-0.55%)	7.20	7.35	39.57K
2022-04-20	7.32	7.26	↓$0.06 (-0.82%)	7.24	7.34	41.66K
2022-04-19	7.11	7.22	↑$0.11 (1.55%)	7.11	7.35	41.09K
2022-04-18	7.30	7.12	↓$0.18 (-2.47%)	7.12	7.48	38.50K
2022-04-14	7.30	7.45	↑$0.15 (2.05%)	7.05	7.53	42.03K
2022-04-13	7.10	7.16	↑$0.06 (0.85%)	7.10	7.65	41.58K
2022-04-12	7.14	7.39	↑$0.25 (3.50%)	7.10	7.39	43.71K
2022-04-11	7.71	7.10	↓$0.61 (-7.91%)	7.10	7.71	35.99K
2022-04-08	7.43	7.47	↑$0.04 (0.54%)	7.33	7.60	33.06K
2022-04-07	7.79	7.51	↓$0.28 (-3.53%)	7.33	7.79	46.10K
2022-04-06	7.56	7.61	↑$0.05 (0.65%)	7.31	7.83	42.71K