Hywin Holdings Ltd. - HYW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 13, 2024	0.21	0.26	0.26	0.32	0.21	80,228
August 12, 2024	0.2	0.21	0.21	0.22	0.2	27,929
August 09, 2024	0.27	0.22	0.22	0.27	0.2	16,760
August 08, 2024	0.25	0.27	0.27	0.28	0.23	35,865
August 07, 2024	0.3	0.28	0.28	0.3	0.24	22,104
August 06, 2024	0.27	0.27	0.27	0.28	0.25	18,821
August 05, 2024	0.27	0.26	0.26	0.27	0.25	166,264
August 02, 2024	0.29	0.26	0.26	0.29	0.25	24,759
August 01, 2024	0.26	0.29	0.29	0.29	0.26	23,596
July 31, 2024	0.27	0.26	0.26	0.29	0.25	24,180
July 30, 2024	0.3	0.29	0.29	0.32	0.28	31,909
July 29, 2024	0.34	0.31	0.31	0.34	0.3	8,304
July 26, 2024	0.3	0.31	0.31	0.32	0.3	13,235
July 25, 2024	0.34	0.32	0.32	0.37	0.31	11,758
July 24, 2024	0.33	0.33	0.33	0.35	0.31	13,939
July 23, 2024	0.32	0.32	0.32	0.37	0.3	28,081
July 22, 2024	0.33	0.34	0.34	0.37	0.3	32,220
July 19, 2024	0.37	0.34	0.34	0.41	0.34	59,200
July 18, 2024	0.36	0.37	0.37	0.37	0.35	12,502
July 17, 2024	0.36	0.37	0.37	0.37	0.35	23,842
July 16, 2024	0.36	0.36	0.36	0.36	0.34	11,212
July 15, 2024	0.35	0.34	0.34	0.35	0.34	9,403
July 12, 2024	0.35	0.34	0.34	0.35	0.34	25,673
July 11, 2024	0.34	0.35	0.35	0.36	0.33	27,817
July 10, 2024	0.36	0.34	0.34	0.37	0.34	57,518
July 09, 2024	0.35	0.37	0.37	0.38	0.34	148,020
July 08, 2024	0.31	0.39	0.39	0.5	0.31	1M
July 05, 2024	0.32	0.32	0.32	0.34	0.31	37,574
July 03, 2024	0.31	0.33	0.33	0.36	0.3	65,554
July 02, 2024	0.34	0.3	0.3	0.34	0.3	56,411
July 01, 2024	0.38	0.34	0.34	0.38	0.34	37,260
June 28, 2024	0.42	0.37	0.37	0.42	0.35	53,032
June 27, 2024	0.42	0.39	0.39	0.42	0.39	20,381
June 26, 2024	0.38	0.39	0.39	0.42	0.38	13,742
June 25, 2024	0.4	0.39	0.39	0.42	0.39	10,396
June 24, 2024	0.41	0.4	0.4	0.43	0.38	47,418
June 21, 2024	0.41	0.41	0.41	0.44	0.38	40,360
June 20, 2024	0.39	0.41	0.41	0.41	0.38	13,789
June 18, 2024	0.4	0.38	0.38	0.41	0.38	52,204
June 17, 2024	0.41	0.45	0.45	0.46	0.4	35,646
June 14, 2024	0.39	0.41	0.41	0.44	0.39	13,239
June 13, 2024	0.37	0.41	0.41	0.42	0.37	58,925
June 12, 2024	0.47	0.43	0.43	0.47	0.41	20,310
June 11, 2024	0.4	0.46	0.46	0.47	0.37	61,148
June 10, 2024	0.42	0.39	0.39	0.47	0.38	151,636
June 07, 2024	0.52	0.49	0.49	0.54	0.46	226,153
June 06, 2024	0.64	0.6	0.6	0.68	0.58	173,105
June 05, 2024	0.55	0.68	0.68	0.79	0.53	1.27M
June 04, 2024	0.58	0.59	0.59	0.72	0.53	1.37M
June 03, 2024	0.37	0.67	0.67	0.95	0.33	11.07M
May 31, 2024	0.32	0.35	0.35	0.37	0.32	45,974
May 30, 2024	0.42	0.36	0.36	0.42	0.32	371,772
May 29, 2024	0.5	0.42	0.42	0.5	0.36	256,597
May 28, 2024	0.53	0.51	0.51	0.54	0.51	41,193
May 24, 2024	0.5	0.52	0.52	0.55	0.5	77,527
May 23, 2024	0.5	0.51	0.51	0.54	0.48	756,070
May 22, 2024	0.64	0.49	0.49	0.64	0.45	295,137
May 21, 2024	0.8	0.7	0.7	0.8	0.5	138,154
May 20, 2024	0.79	0.76	0.76	0.83	0.75	37,152
May 17, 2024	0.75	0.8	0.8	0.81	0.75	10,366

Hywin Holdings Ltd. (HYW) NASDAQ