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

Hongli Group Inc. - Ordinary Shares (NQ: HLP )

1.875 -0.025 (-1.30%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 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 (%)
Dec 29, 2023 1.600 1.830 1.599 1.680 1,034,247 +0.11(+7.01%)
Dec 28, 2023 1.400 1.580 1.360 1.570 635,824 +0.22(+16.30%)
Dec 27, 2023 1.300 1.379 1.280 1.350 180,020 +0.07(+5.47%)
Dec 26, 2023 1.170 1.310 1.170 1.280 186,850 +0.09(+7.56%)
Dec 22, 2023 1.150 1.220 1.100 1.190 150,461 +0.07(+6.25%)
Dec 21, 2023 1.070 1.190 1.050 1.120 288,566 +0.09(+8.74%)
Dec 20, 2023 1.290 1.290 1.000 1.030 275,587 -0.25(-19.53%)
Dec 19, 2023 1.050 1.380 1.020 1.280 997,598 +0.21(+19.63%)
Dec 18, 2023 1.040 1.170 0.9000 1.070 1,327,253 -0.03(-2.73%)
Dec 15, 2023 1.240 1.240 0.9213 1.100 10,326,407 +0.20(+22.21%)
Dec 14, 2023 0.8300 0.9290 0.7174 0.9001 628,070 +0.11(+13.91%)
Dec 13, 2023 1.070 1.120 0.7851 0.7902 703,259 -0.30(-27.50%)
Dec 12, 2023 1.550 1.550 0.9000 1.090 393,565 -0.45(-29.23%)
Dec 11, 2023 1.820 1.820 1.480 1.540 316,454 -0.24(-13.48%)
Dec 08, 2023 1.920 2.170 1.675 1.780 203,133 -0.04(-2.20%)
Dec 07, 2023 2.220 2.410 1.760 1.820 476,662 -0.38(-17.27%)
Dec 06, 2023 2.510 2.547 2.080 2.200 495,564 -0.35(-13.73%)
Dec 05, 2023 2.580 2.735 2.370 2.550 603,660 -0.10(-3.77%)
Dec 04, 2023 2.620 2.727 2.450 2.650 676,361 +0.05(+1.92%)
Dec 01, 2023 2.230 2.600 1.880 2.600 1,691,516 +0.24(+10.17%)
Nov 30, 2023 3.000 3.100 2.290 2.360 616,725 -0.64(-21.33%)
Nov 29, 2023 3.630 3.810 2.710 3.000 521,744 -0.60(-16.67%)
Nov 28, 2023 3.660 3.720 3.369 3.600 164,437 -0.03(-0.83%)
Nov 27, 2023 3.980 3.980 3.310 3.630 1,074,991 -0.32(-8.10%)
Nov 24, 2023 3.720 4.275 3.720 3.950 552,300 +0.25(+6.76%)
Nov 22, 2023 5.220 5.430 3.300 3.700 322,136 -1.60(-30.19%)
Nov 21, 2023 4.680 5.540 4.680 5.300 222,205 +0.62(+13.25%)
Nov 20, 2023 4.120 4.780 4.100 4.680 221,405 +0.59(+14.57%)
Nov 17, 2023 4.900 5.150 3.750 4.085 307,932 -1.08(-20.99%)
Nov 16, 2023 3.910 5.300 3.910 5.170 990,560 +1.24(+31.55%)
Nov 15, 2023 3.750 3.950 3.230 3.930 116,587 +0.10(+2.61%)
Nov 14, 2023 3.450 3.840 3.430 3.830 96,679 +0.38(+11.01%)
Nov 13, 2023 3.100 3.490 3.100 3.450 177,478 +0.35(+11.29%)
Nov 10, 2023 2.860 3.100 2.810 3.100 99,692 +0.31(+11.11%)
Nov 09, 2023 2.940 3.070 2.701 2.790 142,340 -0.11(-3.79%)
Nov 08, 2023 2.740 3.050 2.720 2.900 159,351 +0.13(+4.69%)
Nov 07, 2023 2.550 2.770 2.550 2.770 163,176 +0.09(+3.36%)
Nov 06, 2023 2.360 2.720 2.342 2.680 306,536 +0.32(+13.56%)
Nov 03, 2023 2.200 2.860 2.190 2.360 1,509,122 -0.01(-0.42%)
Nov 02, 2023 2.160 2.410 2.085 2.370 1,439,835 +0.14(+6.28%)
Nov 01, 2023 2.110 2.240 2.000 2.230 1,596,977 +0.08(+3.72%)
Oct 31, 2023 2.160 2.200 2.125 2.150 647,105 -0.05(-2.27%)
Oct 30, 2023 2.190 2.210 2.000 2.200 583,061 -0.02(-0.90%)
Oct 27, 2023 2.110 2.295 2.020 2.220 664,105 +0.13(+6.22%)
Oct 26, 2023 1.870 2.190 1.840 2.090 596,920 +0.17(+8.85%)
Oct 25, 2023 1.800 1.920 1.770 1.920 627,453 +0.12(+6.67%)
Oct 24, 2023 1.770 1.830 1.740 1.800 602,627 +0.07(+4.04%)
Oct 23, 2023 1.760 1.798 1.565 1.730 401,992 -0.12(-6.48%)
Oct 20, 2023 1.820 2.060 1.700 1.850 440,556 +0.05(+2.78%)
Oct 19, 2023 1.770 1.950 1.690 1.800 462,061 +0.00(+0.00%)
Oct 18, 2023 1.410 1.990 1.410 1.800 995,019 +0.36(+25.00%)
Oct 17, 2023 1.390 1.450 1.350 1.440 32,451 -0.01(-0.69%)
Oct 16, 2023 1.090 1.650 1.130 1.450 419,301 +0.31(+27.53%)
Oct 13, 2023 1.050 1.170 1.002 1.137 201,340 +0.09(+8.29%)
Oct 12, 2023 1.270 1.350 1.020 1.050 413,375 -0.21(-16.67%)
Oct 11, 2023 1.530 1.531 1.250 1.260 183,818 -0.33(-20.75%)
Oct 10, 2023 1.470 1.610 1.460 1.590 79,130 +0.13(+8.90%)
Oct 09, 2023 1.390 1.580 1.390 1.460 82,998 +0.09(+6.57%)
Oct 06, 2023 1.400 1.463 1.370 1.370 106,612 -0.03(-2.14%)
Oct 05, 2023 1.360 1.460 1.350 1.400 52,920 +0.02(+1.45%)
Oct 04, 2023 1.320 1.420 1.298 1.380 83,697 +0.05(+3.76%)
Oct 03, 2023 1.380 1.380 1.330 1.330 14,488 -0.05(-3.62%)
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.