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 )

1.800 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 1.740 1.930 1.740 1.770 164,080 +0.00(+0.00%)
Apr 29, 2024 1.650 1.900 1.600 1.770 106,343 +0.08(+4.73%)
Apr 26, 2024 1.650 1.770 1.550 1.690 223,639 +0.05(+3.05%)
Apr 25, 2024 1.420 1.660 1.420 1.640 223,155 +0.20(+13.89%)
Apr 24, 2024 1.320 1.490 1.280 1.440 164,058 +0.12(+9.09%)
Apr 23, 2024 1.220 1.330 1.180 1.320 129,234 +0.10(+8.20%)
Apr 22, 2024 1.170 1.260 1.160 1.220 171,883 +0.03(+2.52%)
Apr 19, 2024 1.160 1.230 1.120 1.190 112,331 +0.01(+0.85%)
Apr 18, 2024 1.120 1.330 1.110 1.180 228,153 +0.06(+5.36%)
Apr 17, 2024 1.120 1.180 1.100 1.120 299,555 +0.00(+0.00%)
Apr 16, 2024 1.090 1.160 1.045 1.120 101,350 +0.02(+1.82%)
Apr 15, 2024 1.050 1.100 1.045 1.100 118,085 +0.05(+4.76%)
Apr 12, 2024 1.110 1.110 1.040 1.050 102,189 -0.04(-3.67%)
Apr 11, 2024 1.090 1.120 1.050 1.090 104,696 -0.02(-1.80%)
Apr 10, 2024 1.080 1.159 1.050 1.110 105,920 +0.04(+3.26%)
Apr 09, 2024 1.080 1.140 1.000 1.075 86,425 -0.01(-0.59%)
Apr 08, 2024 1.050 1.135 1.045 1.081 100,711 +0.01(+1.07%)
Apr 05, 2024 1.130 1.130 1.040 1.070 104,384 -0.02(-1.83%)
Apr 04, 2024 1.100 1.120 1.070 1.090 22,790 +0.00(+0.00%)
Apr 03, 2024 1.170 1.170 1.030 1.090 55,368 -0.08(-6.84%)
Apr 02, 2024 1.170 1.180 1.130 1.170 27,072 -0.04(-3.31%)
Apr 01, 2024 1.220 1.220 1.060 1.210 78,568 -0.02(-1.63%)
Mar 28, 2024 1.090 1.350 1.090 1.230 629,424 +0.14(+12.84%)
Mar 27, 2024 1.170 1.200 0.9900 1.090 573,072 -0.02(-1.79%)
Mar 26, 2024 1.080 1.180 1.080 1.110 546,356 +0.01(+0.90%)
Mar 25, 2024 1.230 1.255 1.050 1.100 555,065 -0.13(-10.57%)
Mar 22, 2024 1.320 1.350 1.200 1.230 14,301 -0.06(-4.65%)
Mar 21, 2024 1.290 1.350 1.290 1.290 2,981 -0.02(-1.53%)
Mar 20, 2024 1.400 1.420 1.250 1.310 22,006 -0.01(-0.76%)
Mar 19, 2024 1.420 1.495 1.320 1.320 7,542 -0.09(-6.38%)
Mar 18, 2024 1.270 1.460 1.241 1.410 34,989 +0.20(+16.53%)
Mar 15, 2024 1.290 1.292 1.200 1.210 26,480 -0.12(-9.02%)
Mar 14, 2024 1.370 1.390 1.300 1.330 33,625 -0.10(-6.99%)
Mar 13, 2024 1.450 1.450 1.320 1.430 27,334 -0.02(-1.38%)
Mar 12, 2024 1.360 1.470 1.341 1.450 11,369 +0.05(+3.57%)
Mar 11, 2024 1.530 1.530 1.350 1.400 61,381 -0.22(-13.58%)
Mar 08, 2024 1.570 1.630 1.510 1.620 38,878 +0.05(+3.18%)
Mar 07, 2024 1.530 1.580 1.450 1.570 40,382 +0.04(+2.61%)
Mar 06, 2024 1.620 1.620 1.500 1.530 15,507 -0.12(-7.27%)
Mar 05, 2024 1.620 1.650 1.568 1.650 38,226 +0.11(+7.14%)
Mar 04, 2024 1.640 1.678 1.500 1.540 205,450 -0.14(-8.33%)
Mar 01, 2024 1.660 1.700 1.600 1.680 15,389 +0.09(+5.66%)
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%)
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.