Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hysan Development Ltd ADR (OP: HYSNY )

3.106 -0.117 (-3.64%)
Streaming Delayed Price Updated: 1:27 PM EDT, May 31, 2024 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 30, 2024 3.250 3.250 3.123 3.150 2,001 -0.04(-1.10%)
Apr 29, 2024 3.175 3.250 3.100 3.185 6,296 +0.02(+0.79%)
Apr 26, 2024 3.133 3.284 3.133 3.160 4,857 +0.08(+2.76%)
Apr 25, 2024 3.025 3.075 3.020 3.075 4,343 +0.03(+1.13%)
Apr 24, 2024 3.150 3.150 3.041 3.041 5,099 -0.01(-0.31%)
Apr 23, 2024 3.040 3.180 3.040 3.050 1,863 +0.04(+1.33%)
Apr 22, 2024 2.920 3.050 2.920 3.010 4,192 +0.05(+1.53%)
Apr 19, 2024 2.900 2.970 2.900 2.965 5,647 -0.11(-3.43%)
Apr 18, 2024 3.070 3.070 3.056 3.070 6,581 +0.07(+2.50%)
Apr 17, 2024 2.920 3.000 2.920 2.995 2,472 +0.04(+1.18%)
Apr 16, 2024 3.000 3.070 2.900 2.960 14,231 -0.06(-1.99%)
Apr 15, 2024 3.140 3.140 3.008 3.020 141,342 -0.17(-5.33%)
Apr 12, 2024 3.102 3.190 3.050 3.190 4,186 -0.08(-2.45%)
Apr 11, 2024 3.140 3.270 3.130 3.270 6,948 -0.02(-0.61%)
Apr 10, 2024 3.185 3.290 3.185 3.290 878 +0.04(+1.23%)
Apr 09, 2024 3.170 3.250 3.170 3.250 1,985 +0.09(+2.72%)
Apr 08, 2024 3.090 3.280 3.090 3.164 5,868 -0.05(-1.56%)
Apr 05, 2024 3.180 3.215 3.180 3.214 4,405 -0.04(-1.11%)
Apr 04, 2024 3.245 3.250 3.230 3.250 3,361 -0.01(-0.31%)
Apr 03, 2024 3.190 3.260 3.150 3.260 5,610 +0.00(+0.00%)
Apr 02, 2024 3.270 3.270 3.260 3.260 7,790 +0.03(+0.93%)
Apr 01, 2024 3.215 3.340 3.100 3.230 6,258 +0.00(+0.16%)
Mar 28, 2024 3.350 3.350 3.220 3.225 3,624 +0.02(+0.78%)
Mar 27, 2024 3.150 3.200 3.150 3.200 7,217 -0.10(-3.03%)
Mar 26, 2024 3.175 3.300 3.150 3.300 2,356 +0.11(+3.61%)
Mar 25, 2024 3.195 3.235 3.080 3.185 9,074 -0.06(-2.00%)
Mar 22, 2024 3.200 3.310 3.200 3.250 3,333 -0.04(-1.22%)
Mar 21, 2024 3.225 3.290 3.195 3.290 6,378 +0.02(+0.61%)
Mar 20, 2024 3.220 3.330 3.210 3.270 3,160 +0.03(+0.93%)
Mar 19, 2024 3.120 3.350 3.120 3.240 2,301 -0.11(-3.28%)
Mar 18, 2024 3.152 3.350 3.152 3.350 13,521 +0.01(+0.30%)
Mar 15, 2024 3.245 3.340 3.210 3.340 3,281 +0.13(+4.21%)
Mar 14, 2024 3.195 3.280 3.140 3.205 161,015 +0.03(+0.83%)
Mar 13, 2024 3.212 3.215 3.179 3.179 1,355 -0.05(-1.59%)
Mar 12, 2024 3.235 3.294 3.230 3.230 3,643 +0.13(+4.19%)
Mar 11, 2024 3.110 3.110 3.080 3.100 10,418 +0.04(+1.31%)
Mar 08, 2024 3.030 3.060 3.030 3.060 4,045 +0.00(+0.00%)
Mar 07, 2024 3.050 3.060 3.010 3.060 22,620 +0.02(+0.66%)
Mar 06, 2024 3.150 3.150 3.000 3.040 48,446 -0.21(-6.46%)
Mar 05, 2024 3.360 3.360 3.250 3.250 7,535 -0.13(-3.85%)
Mar 04, 2024 3.290 3.500 3.290 3.380 21,846 -0.03(-0.88%)
Mar 01, 2024 3.370 3.430 3.300 3.410 5,952 +0.13(+3.96%)
Feb 29, 2024 3.395 3.440 3.280 3.280 6,898 -0.11(-3.24%)
Feb 28, 2024 3.320 3.450 3.320 3.390 3,468 -0.05(-1.45%)
Feb 27, 2024 3.460 3.550 3.400 3.440 6,060 +0.03(+0.88%)
Feb 26, 2024 3.340 3.500 3.170 3.410 19,118 +0.02(+0.59%)
Feb 23, 2024 3.400 3.400 3.333 3.390 5,852 +0.01(+0.15%)
Feb 22, 2024 3.410 3.537 3.270 3.385 5,648 -0.12(-3.31%)
Feb 21, 2024 3.610 3.620 3.501 3.501 7,617 +0.11(+3.27%)
Feb 20, 2024 3.550 3.600 3.390 3.390 6,327 -0.19(-5.31%)
Feb 16, 2024 3.535 3.649 3.535 3.580 6,663 +0.08(+2.43%)
Feb 15, 2024 3.332 3.600 3.332 3.495 8,610 +0.06(+1.90%)
Feb 14, 2024 3.470 3.470 3.340 3.430 8,497 -0.03(-1.01%)
Feb 13, 2024 3.568 3.568 3.370 3.465 5,508 +0.02(+0.73%)
Feb 12, 2024 3.500 3.500 3.361 3.440 4,827 +0.07(+2.08%)
Feb 09, 2024 3.280 3.470 3.280 3.370 68,026 -0.32(-8.67%)
Feb 08, 2024 3.455 3.690 3.420 3.690 14,115 +0.13(+3.65%)
Feb 07, 2024 3.485 3.560 3.462 3.560 3,291 +0.15(+4.36%)
Feb 06, 2024 3.400 3.411 3.400 3.411 4,207 -0.03(-0.98%)
Feb 05, 2024 3.435 3.500 3.426 3.445 19,155 -0.10(-2.68%)
Feb 02, 2024 3.483 3.540 3.465 3.540 3,526 +0.04(+1.00%)
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.