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 -0.010 (-0.56%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 23, 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 (%)
May 31, 2023 2.470 2.490 2.320 2.450 118,159 +0.06(+2.51%)
May 30, 2023 2.470 2.505 2.350 2.390 131,046 -0.13(-5.16%)
May 26, 2023 2.380 2.530 2.300 2.520 267,635 +0.17(+7.23%)
May 25, 2023 2.430 2.576 2.330 2.350 149,817 -0.03(-1.26%)
May 24, 2023 2.350 2.440 2.310 2.380 67,544 +0.03(+1.28%)
May 23, 2023 2.380 2.511 2.300 2.350 139,809 +0.01(+0.43%)
May 22, 2023 2.510 2.568 2.290 2.340 129,515 -0.16(-6.40%)
May 19, 2023 2.550 2.570 2.450 2.500 127,289 -0.07(-2.72%)
May 18, 2023 2.520 2.620 2.510 2.570 110,035 +0.02(+0.78%)
May 17, 2023 2.630 2.640 2.500 2.550 145,495 -0.04(-1.54%)
May 16, 2023 2.590 2.680 2.530 2.590 99,784 -0.04(-1.52%)
May 15, 2023 2.550 2.680 2.477 2.630 222,076 +0.18(+7.35%)
May 12, 2023 2.460 2.610 2.380 2.450 163,027 +0.03(+1.24%)
May 11, 2023 2.520 2.670 2.380 2.420 254,317 -0.10(-3.97%)
May 10, 2023 2.390 3.200 2.230 2.520 1,666,249 +0.18(+7.69%)
May 09, 2023 2.320 2.400 2.234 2.340 196,755 -0.06(-2.50%)
May 08, 2023 2.520 2.630 2.400 2.400 262,978 -0.04(-1.64%)
May 05, 2023 2.450 2.690 2.420 2.440 187,548 -0.19(-7.22%)
May 04, 2023 2.840 2.900 2.400 2.630 397,234 -0.24(-8.36%)
May 03, 2023 2.660 3.250 2.660 2.870 475,724 +0.00(+0.00%)
May 02, 2023 3.300 3.630 2.620 2.870 1,140,398 -0.92(-24.27%)
May 01, 2023 7.900 8.680 3.700 3.790 9,104,562 -0.41(-9.76%)
Apr 28, 2023 3.720 5.000 3.450 4.200 215,375 +0.50(+13.51%)
Apr 27, 2023 3.670 3.700 3.240 3.700 5,803 +0.03(+0.82%)
Apr 26, 2023 3.640 3.700 3.550 3.670 3,730 -0.01(-0.27%)
Apr 25, 2023 3.600 3.680 3.590 3.680 1,571 -0.02(-0.54%)
Apr 24, 2023 3.630 3.980 3.590 3.700 4,003 -0.10(-2.63%)
Apr 21, 2023 3.650 3.890 3.650 3.800 10,013 -0.08(-2.06%)
Apr 20, 2023 3.620 3.880 3.500 3.880 5,413 +0.44(+12.79%)
Apr 19, 2023 3.330 3.500 3.310 3.440 26,869 -0.07(-1.99%)
Apr 18, 2023 3.500 3.620 3.400 3.510 7,246 -0.18(-4.88%)
Apr 17, 2023 3.690 3.690 3.690 3.690 1,057 -0.01(-0.27%)
Apr 14, 2023 3.600 4.000 3.060 3.700 12,984 +0.10(+2.78%)
Apr 13, 2023 3.570 3.600 3.450 3.600 6,709 +0.06(+1.69%)
Apr 12, 2023 3.030 3.590 3.030 3.540 16,359 +0.17(+5.04%)
Apr 11, 2023 3.410 3.590 3.250 3.370 37,165 -0.02(-0.59%)
Apr 10, 2023 3.380 3.550 3.380 3.390 3,679 +0.03(+0.89%)
Apr 06, 2023 3.420 3.570 3.320 3.360 36,533 -0.12(-3.45%)
Apr 05, 2023 3.320 3.560 3.320 3.480 18,595 -0.11(-3.05%)
Apr 04, 2023 3.610 3.660 3.528 3.590 8,441 -0.02(-0.57%)
Apr 03, 2023 3.420 3.670 3.252 3.610 71,520 +0.14(+4.03%)
Mar 31, 2023 3.750 3.750 3.340 3.470 35,021 -0.10(-2.80%)
Mar 30, 2023 3.360 3.710 3.260 3.570 415,156 +0.07(+2.00%)
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.