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 )

1.770 -0.030 (-1.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Feb 29, 2024 1.640 1.640 1.505 1.590 18,861 -0.05(-3.05%)
Feb 28, 2024 1.800 1.800 1.560 1.640 35,369 -0.11(-6.29%)
Feb 27, 2024 1.735 1.750 1.650 1.750 9,525 +0.00(+0.00%)
Feb 26, 2024 1.640 1.800 1.640 1.750 64,769 +0.06(+3.55%)
Feb 23, 2024 1.750 1.775 1.630 1.690 79,892 -0.10(-5.59%)
Feb 22, 2024 1.780 1.790 1.730 1.790 16,190 +0.09(+5.29%)
Feb 21, 2024 1.880 1.950 1.700 1.700 41,127 -0.22(-11.46%)
Feb 20, 2024 1.860 1.970 1.825 1.920 360,404 +0.07(+3.78%)
Feb 16, 2024 1.900 1.960 1.700 1.850 493,735 -0.01(-0.54%)
Feb 15, 2024 1.820 2.000 1.760 1.860 480,102 +0.13(+7.51%)
Feb 14, 2024 1.560 1.832 1.550 1.730 534,872 -0.02(-1.14%)
Feb 13, 2024 1.900 1.900 1.750 1.750 21,765 -0.10(-5.41%)
Feb 12, 2024 1.800 1.920 1.720 1.850 299,338 +0.05(+2.78%)
Feb 09, 2024 1.950 1.960 1.690 1.800 248,800 -0.11(-5.76%)
Feb 08, 2024 2.030 2.040 1.690 1.910 381,544 -0.07(-3.54%)
Feb 07, 2024 2.000 2.125 1.880 1.980 351,818 -0.06(-2.94%)
Feb 06, 2024 2.020 2.140 1.870 2.040 710,829 +0.02(+0.99%)
Feb 05, 2024 2.010 2.075 1.930 2.020 902,398 +0.01(+0.50%)
Feb 02, 2024 2.010 2.090 1.820 2.010 236,847 +0.00(+0.00%)
Feb 01, 2024 2.030 2.130 1.920 2.010 2,382,072 +0.06(+3.08%)
Jan 31, 2024 1.930 2.180 1.855 1.950 676,425 -0.09(-4.41%)
Jan 30, 2024 2.100 2.350 1.940 2.040 386,686 -0.06(-2.86%)
Jan 29, 2024 2.265 2.317 2.040 2.100 413,051 -0.28(-11.76%)
Jan 26, 2024 2.400 2.550 2.350 2.380 368,654 +0.23(+10.70%)
Jan 25, 2024 2.700 2.710 2.150 2.150 396,344 -0.58(-21.25%)
Jan 24, 2024 2.800 2.925 2.630 2.730 475,003 -0.08(-2.85%)
Jan 23, 2024 2.910 2.970 2.710 2.810 451,438 -0.10(-3.44%)
Jan 22, 2024 3.080 3.175 2.140 2.910 743,466 -0.39(-11.82%)
Jan 19, 2024 3.000 3.440 2.950 3.300 728,809 +0.30(+10.00%)
Jan 18, 2024 3.110 3.150 2.890 3.000 535,390 -0.16(-5.06%)
Jan 17, 2024 2.880 3.240 2.880 3.160 451,695 +0.25(+8.59%)
Jan 16, 2024 3.100 3.052 2.800 2.910 561,146 -0.14(-4.59%)
Jan 12, 2024 2.970 3.300 2.950 3.050 496,867 +0.14(+4.81%)
Jan 11, 2024 2.990 3.060 2.830 2.910 317,363 -0.08(-2.68%)
Jan 10, 2024 3.020 3.300 2.690 2.990 669,295 +0.05(+1.70%)
Jan 09, 2024 3.030 3.170 2.890 2.940 669,395 -0.07(-2.33%)
Jan 08, 2024 2.730 3.391 2.671 3.010 921,624 +0.34(+12.73%)
Jan 05, 2024 2.490 2.850 2.450 2.670 773,900 +0.20(+8.10%)
Jan 04, 2024 3.280 3.500 1.140 2.470 4,522,045 -0.90(-26.71%)
Jan 03, 2024 2.455 3.420 2.431 3.370 2,837,777 +1.20(+55.30%)
Jan 02, 2024 1.760 2.170 1.660 2.170 1,266,116 +0.49(+29.17%)
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%)
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.