Get the Stockscreener App
0.7342
4.65%
-0.0358
Pre-market:
.75
0.0158
+2.15%
Hywin Holdings Ltd ADR Stock (HYW) Price History
The historical daily chart and data for Hywin Holdings Ltd ADR stock (HYW), show that the latest closing stock price as of May 16, 2024, is $0.7342.
- Hywin Holdings Ltd ADR all-time high stock price is $10.23, occurred on March 29, 2021.
- The lowest Hywin Holdings Ltd ADR stock price recorded was $0.70 on May 03, 2024. Since then, Hywin Holdings Ltd ADR's stock price has risen over 4.89% to $0.7342 now.
- The 52-week high stock price for HYW is $7.50, representing a 921.52% increase from the current share price, occurred on July 17, 2023.
- The 52-week low stock price for HYW is $0.70, indicating a -4.66% decrease from the current share price, occurred on May 03, 2024.
- The closing price of Hywin Holdings Ltd ADR (HYW) stock in the beginning of 2023 was $5.75. The stock closed the year at $5.68, a loss of over -1.22% for the year.
The table below shows more information about HYW historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2024 | $0.83 | $0.7342 | $0.0958 | 17,903.0 | -4.65% |
| May 15, 2024 | $0.798 | $0.76 | $0.038 | 3,506.0 | +1.32% |
| May 14, 2024 | $0.779 | $0.76 | $0.019 | 2,046.0 | +0.00% |
| May 13, 2024 | $0.79 | $0.75 | $0.04 | 1,096.0 | +2.70% |
| May 10, 2024 | $0.798 | $0.7101 | $0.0879 | 4,775.0 | +4.95% |
| May 09, 2024 | $0.7051 | $0.7051 | $0.00 | 558.0 | -7.22% |
| May 08, 2024 | $0.7979 | $0.701 | $0.0969 | 8,188.0 | +5.86% |
| May 07, 2024 | $0.7875 | $0.7178 | $0.0697 | 5,565.0 | -4.28% |
| May 06, 2024 | $0.80 | $0.75 | $0.05 | 1,073.0 | +0.00% |
| May 03, 2024 | $0.798 | $0.70 | $0.098 | 13,846.0 | -1.32% |
| May 02, 2024 | $0.76 | $0.76 | $0.00 | 946.0 | -5.82% |
| May 01, 2024 | $0.807 | $0.7785 | $0.0285 | 6,905.0 | -0.37% |
| Apr 30, 2024 | $0.811 | $0.8052 | $0.0058 | 5,361.0 | +0.00% |
| Apr 29, 2024 | $0.8475 | $0.75 | $0.0975 | 4,505.0 | -4.42% |
| Apr 26, 2024 | $0.8565 | $0.71 | $0.1465 | 13,690.0 | +5.29% |
| Apr 25, 2024 | $0.82 | $0.7949 | $0.0251 | 4,721.0 | -5.16% |
| Apr 24, 2024 | $0.8659 | $0.83 | $0.0359 | 4,031.0 | -2.04% |
| Apr 23, 2024 | $0.8664 | $0.82 | $0.0464 | 2,378.0 | -0.53% |
| Apr 22, 2024 | $0.8925 | $0.85 | $0.0425 | 6,483.0 | +8.87% |
| Apr 19, 2024 | $0.97 | $0.80 | $0.17 | 30,363.0 | -3.03% |
| Apr 18, 2024 | $0.871 | $0.82 | $0.051 | 22,929.0 | +1.23% |
| Apr 17, 2024 | $0.90 | $0.81 | $0.09 | 34,960.0 | -4.12% |
Hywin Holdings Ltd ADR Stock (HYW) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Hywin Holdings Ltd ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HYW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hywin Holdings Ltd ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Hywin Holdings Ltd ADR Stock (HYW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $0.83 | $0.70 | $0.13 | 84,310.0 | -9.36% |
| Apr, 2024 | $1.43 | $0.71 | $0.721 | 293,675.0 | -36.72% |
| Mar, 2024 | $1.59 | $1.17 | $0.4209 | 216,795.0 | -5.19% |
| Feb, 2024 | $1.86 | $1.04 | $0.8167 | 843,007.0 | +11.57% |
| Jan, 2024 | $1.88 | $1.15 | $0.73 | 287,032.0 | -34.59% |
Hywin Holdings Ltd ADR Stock (HYW) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.93 | $1.75 | $5.18 | 938,905.0 | -73.34% |
| Nov, 2023 | $7.37 | $6.65 | $0.72 | 240,792.0 | -3.74% |
| Oct, 2023 | $7.38 | $6.93 | $0.45 | 248,282.0 | +0.84% |
| Sep, 2023 | $7.35 | $6.71 | $0.64 | 265,144.0 | -0.56% |
| Aug, 2023 | $7.40 | $6.96 | $0.44 | 266,115.0 | +0.00% |
| Jul, 2023 | $7.50 | $6.88 | $0.625 | 334,239.0 | +3.75% |
| Jun, 2023 | $7.20 | $6.13 | $1.07 | 341,480.0 | +10.53% |
| May, 2023 | $6.48 | $6.07 | $0.41 | 311,055.0 | -1.26% |
| Apr, 2023 | $6.66 | $6.06 | $0.60 | 302,300.0 | -4.51% |
| Mar, 2023 | $6.68 | $5.21 | $1.47 | 540,091.0 | +12.71% |
| Feb, 2023 | $6.68 | $5.55 | $1.12 | 357,678.0 | -1.83% |
| Jan, 2023 | $6.62 | $5.20 | $1.42 | 566,487.0 | +5.81% |
Hywin Holdings Ltd ADR Stock (HYW) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $6.40 | $5.07 | $1.33 | 348,176.0 | -5.33% |
| Nov, 2022 | $6.30 | $5.55 | $0.745 | 263,574.0 | -0.33% |
| Oct, 2022 | $6.89 | $4.93 | $1.96 | 444,332.0 | -7.95% |
| Sep, 2022 | $7.18 | $5.88 | $1.30 | 471,400.0 | -4.25% |
| Aug, 2022 | $7.80 | $6.69 | $1.11 | 725,235.0 | -3.80% |
| Jul, 2022 | $7.23 | $6.43 | $0.80 | 597,921.0 | +4.87% |
| Jun, 2022 | $7.45 | $6.38 | $1.07 | 595,691.0 | +0.74% |
| May, 2022 | $7.24 | $6.18 | $1.06 | 572,013.0 | -5.35% |
| Apr, 2022 | $7.90 | $6.55 | $1.35 | 781,014.0 | -4.31% |
| Mar, 2022 | $7.77 | $6.10 | $1.67 | 987,290.0 | +14.68% |
| Feb, 2022 | $6.69 | $5.45 | $1.24 | 865,319.0 | +14.51% |
| Jan, 2022 | $5.95 | $5.35 | $0.60 | 1,049,317.0 | +0.71% |
0.08%
2.11%
Cap:
|
Volume (24h):