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

1.850 -0.025 (-1.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 1.850 1.916 1.820 1.850 73,649 -0.02(-1.33%)
Jun 13, 2024 1.953 1.953 1.800 1.875 74,024 -0.02(-1.30%)
Jun 12, 2024 1.900 1.930 1.800 1.900 110,773 +0.07(+3.81%)
Jun 11, 2024 1.900 1.940 1.780 1.830 114,057 -0.07(-3.68%)
Jun 10, 2024 1.850 1.949 1.830 1.900 139,272 +0.04(+2.15%)
Jun 07, 2024 1.690 1.870 1.660 1.860 87,440 +0.08(+4.49%)
Jun 06, 2024 1.850 1.870 1.760 1.780 65,595 -0.07(-3.78%)
Jun 05, 2024 1.786 1.979 1.690 1.850 78,465 +0.11(+6.32%)
Jun 04, 2024 1.740 1.840 1.715 1.740 36,061 +0.02(+1.16%)
Jun 03, 2024 1.600 1.800 1.600 1.720 28,842 +0.11(+6.83%)
May 31, 2024 1.580 1.610 1.505 1.610 37,037 +0.07(+4.55%)
May 30, 2024 1.620 1.640 1.425 1.540 130,154 -0.08(-4.94%)
May 29, 2024 1.770 1.840 1.620 1.620 14,234 -0.16(-8.99%)
May 28, 2024 1.650 1.802 1.605 1.780 54,695 +0.07(+4.09%)
May 24, 2024 1.750 1.790 1.710 1.710 25,759 -0.05(-2.84%)
May 23, 2024 1.760 1.780 1.749 1.760 4,170 -0.02(-1.12%)
May 22, 2024 1.730 1.830 1.720 1.780 33,559 +0.05(+2.89%)
May 21, 2024 1.730 1.780 1.720 1.730 15,572 -0.01(-0.57%)
May 20, 2024 1.780 1.780 1.650 1.740 53,220 -0.03(-1.69%)
May 17, 2024 1.800 1.818 1.770 1.770 36,941 -0.03(-1.67%)
May 16, 2024 1.810 1.895 1.790 1.800 23,948 -0.01(-0.55%)
May 15, 2024 1.870 1.870 1.800 1.810 31,607 -0.11(-5.73%)
May 14, 2024 1.920 1.930 1.750 1.920 41,715 +0.08(+4.35%)
May 13, 2024 1.820 1.940 1.790 1.840 122,530 -0.01(-0.54%)
May 10, 2024 1.900 1.930 1.800 1.850 21,115 -0.07(-3.65%)
May 09, 2024 1.890 1.951 1.880 1.920 42,369 +0.01(+0.52%)
May 08, 2024 1.800 1.930 1.800 1.910 98,899 +0.10(+5.52%)
May 07, 2024 1.690 1.820 1.675 1.810 81,534 +0.17(+10.37%)
May 06, 2024 1.740 1.740 1.640 1.640 51,924 -0.06(-3.53%)
May 03, 2024 1.690 1.800 1.560 1.700 183,729 -0.07(-3.95%)
May 02, 2024 1.830 1.940 1.514 1.770 89,460 -0.10(-5.35%)
May 01, 2024 1.800 1.950 1.774 1.870 125,665 +0.10(+5.65%)
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%)
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.