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 )

1.850 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 5, 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 (%)
Sep 29, 2023 1.460 1.460 1.380 1.420 10,998 -0.03(-2.07%)
Sep 28, 2023 1.460 1.500 1.410 1.450 9,030 -0.05(-3.33%)
Sep 27, 2023 1.470 1.510 1.430 1.500 45,368 +0.02(+1.35%)
Sep 26, 2023 1.460 1.550 1.400 1.480 83,700 +0.02(+1.37%)
Sep 25, 2023 1.469 1.500 1.420 1.460 84,157 -0.04(-2.67%)
Sep 22, 2023 1.530 1.575 1.490 1.500 143,469 -0.06(-3.85%)
Sep 21, 2023 1.560 1.621 1.480 1.560 217,990 -0.03(-1.89%)
Sep 20, 2023 1.610 1.700 1.514 1.590 321,916 -0.01(-0.63%)
Sep 19, 2023 1.450 1.640 1.450 1.600 229,376 +0.14(+9.59%)
Sep 18, 2023 1.480 1.560 1.360 1.460 83,040 -0.02(-1.35%)
Sep 15, 2023 1.460 1.500 1.340 1.480 109,605 -0.01(-0.67%)
Sep 14, 2023 1.490 1.569 1.410 1.490 101,121 +0.07(+4.93%)
Sep 13, 2023 1.620 1.654 1.310 1.420 213,539 -0.23(-13.94%)
Sep 12, 2023 1.700 1.710 1.580 1.650 130,063 -0.06(-3.51%)
Sep 11, 2023 1.920 1.670 1.710 215,064 -0.03(-1.72%)
Sep 06, 2023 1.740 0 +0.07(+4.42%)
Sep 05, 2023 2.090 2.090 1.510 1.666 610,496 -0.46(-21.48%)
Sep 01, 2023 2.400 2.430 2.060 2.122 474,345 -0.65(-23.39%)
Aug 31, 2023 2.820 3.110 2.610 2.770 113,948 -0.17(-5.78%)
Aug 30, 2023 3.580 3.605 2.780 2.940 196,061 -0.53(-15.27%)
Aug 29, 2023 3.680 3.740 3.470 3.470 21,865 -0.22(-5.96%)
Aug 28, 2023 3.790 3.790 3.340 3.690 36,052 -0.02(-0.54%)
Aug 25, 2023 3.540 3.710 3.470 3.710 19,145 +0.11(+3.06%)
Aug 24, 2023 3.660 3.700 3.590 3.600 26,153 -0.07(-1.91%)
Aug 23, 2023 3.430 3.700 3.430 3.670 30,818 +0.44(+13.62%)
Aug 22, 2023 3.800 3.960 3.230 3.230 92,634 -0.57(-15.00%)
Aug 21, 2023 3.500 3.800 3.450 3.800 76,215 +0.33(+9.51%)
Aug 18, 2023 3.230 3.470 3.230 3.470 11,908 +0.09(+2.66%)
Aug 17, 2023 3.100 3.380 3.066 3.380 35,213 +0.20(+6.29%)
Aug 16, 2023 3.280 3.280 3.160 3.180 25,332 -0.12(-3.64%)
Aug 15, 2023 3.230 3.320 3.170 3.300 29,084 +0.06(+1.85%)
Aug 14, 2023 3.030 3.250 3.030 3.240 25,477 +0.06(+1.89%)
Aug 11, 2023 3.100 3.200 3.100 3.180 14,981 -0.01(-0.31%)
Aug 10, 2023 3.060 3.290 3.040 3.190 87,101 +0.07(+2.24%)
Aug 09, 2023 3.100 3.150 3.000 3.120 53,109 -0.08(-2.50%)
Aug 08, 2023 3.100 3.280 3.070 3.200 30,685 +0.05(+1.59%)
Aug 07, 2023 3.130 3.180 3.050 3.150 22,097 -0.05(-1.56%)
Aug 04, 2023 3.180 3.200 3.090 3.200 17,915 +0.04(+1.27%)
Aug 03, 2023 3.090 3.180 3.090 3.160 14,226 +0.08(+2.60%)
Aug 02, 2023 3.150 3.160 3.000 3.080 33,692 -0.11(-3.45%)
Aug 01, 2023 3.020 3.200 3.020 3.190 31,386 +0.17(+5.63%)
Jul 31, 2023 3.030 3.050 2.880 3.020 20,766 +0.03(+1.00%)
Jul 28, 2023 2.920 3.000 2.920 2.990 9,373 +0.09(+3.10%)
Jul 27, 2023 3.100 3.120 2.720 2.900 30,751 -0.16(-5.23%)
Jul 26, 2023 3.050 3.100 2.930 3.060 19,932 -0.02(-0.65%)
Jul 25, 2023 3.100 3.190 3.080 3.080 19,266 -0.09(-2.84%)
Jul 24, 2023 3.120 3.190 2.950 3.170 31,953 +0.11(+3.59%)
Jul 21, 2023 3.140 3.175 2.990 3.060 33,465 -0.08(-2.55%)
Jul 20, 2023 3.150 3.370 3.110 3.140 129,845 -0.01(-0.32%)
Jul 19, 2023 3.120 3.200 3.080 3.150 37,981 +0.01(+0.32%)
Jul 18, 2023 3.080 3.160 3.050 3.140 20,807 +0.04(+1.29%)
Jul 17, 2023 2.900 3.180 2.900 3.100 58,845 +0.12(+4.03%)
Jul 14, 2023 2.970 3.000 2.850 2.980 47,626 -0.02(-0.67%)
Jul 13, 2023 3.030 3.030 2.930 3.000 26,114 +0.03(+1.01%)
Jul 12, 2023 2.880 3.060 2.880 2.970 72,717 +0.03(+1.02%)
Jul 11, 2023 2.780 2.940 2.760 2.940 70,886 +0.13(+4.63%)
Jul 10, 2023 2.750 2.850 2.750 2.810 44,268 -0.01(-0.35%)
Jul 07, 2023 2.770 2.850 2.750 2.820 34,868 +0.05(+1.81%)
Jul 06, 2023 2.800 2.840 2.680 2.770 75,293 -0.04(-1.42%)
Jul 05, 2023 2.740 2.930 2.670 2.810 115,026 +0.01(+0.36%)
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.