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 )

1.340 +0.090 (+7.20%)
Streaming Delayed Price Updated: 3:36 PM EST, Nov 25, 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 (%)
Nov 22, 2024 1.250 1.280 1.250 1.250 16,537 +0.00(+0.00%)
Nov 21, 2024 1.270 1.310 1.220 1.250 20,437 -0.02(-1.57%)
Nov 20, 2024 1.170 1.290 1.170 1.270 28,434 +0.10(+8.55%)
Nov 19, 2024 1.150 1.200 1.150 1.170 18,690 +0.00(+0.00%)
Nov 18, 2024 1.130 1.250 1.130 1.170 22,832 +0.04(+3.45%)
Nov 15, 2024 1.185 1.200 1.120 1.131 24,855 +0.03(+2.81%)
Nov 14, 2024 1.240 1.250 1.100 1.100 22,378 -0.15(-11.99%)
Nov 13, 2024 1.250 1.257 1.196 1.250 23,672 +0.00(+0.00%)
Nov 12, 2024 1.260 1.310 1.250 1.250 20,758 +0.02(+1.63%)
Nov 11, 2024 1.216 1.240 1.180 1.230 8,684 -0.08(-6.26%)
Nov 08, 2024 1.320 1.320 1.290 1.312 3,245 -0.01(-0.60%)
Nov 07, 2024 1.382 1.382 1.300 1.320 6,750 +0.02(+1.54%)
Nov 06, 2024 1.320 1.330 1.250 1.300 8,681 -0.04(-3.30%)
Nov 05, 2024 1.350 1.410 1.306 1.344 7,604 -0.01(-0.91%)
Nov 04, 2024 1.230 1.460 1.230 1.357 17,385 +0.08(+5.99%)
Nov 01, 2024 1.200 1.320 1.190 1.280 106,210 +0.08(+6.79%)
Oct 31, 2024 1.242 1.280 1.160 1.198 4,294 +0.05(+4.22%)
Oct 30, 2024 1.180 1.180 1.150 1.150 1,302 +0.02(+1.77%)
Oct 29, 2024 1.133 1.170 1.101 1.130 7,354 -0.03(-2.17%)
Oct 28, 2024 1.140 1.170 1.140 1.155 826 -0.01(-1.27%)
Oct 25, 2024 1.170 1.200 1.150 1.170 4,962 +0.00(+0.00%)
Oct 24, 2024 1.150 1.196 1.150 1.170 2,722 +0.02(+1.74%)
Oct 23, 2024 1.220 1.220 1.110 1.150 2,570 +0.02(+1.77%)
Oct 22, 2024 1.190 1.200 1.130 1.130 5,326 -0.06(-5.04%)
Oct 21, 2024 1.240 1.240 1.190 1.190 1,400 +0.01(+0.84%)
Oct 18, 2024 1.260 1.260 1.170 1.180 9,593 -0.03(-2.47%)
Oct 17, 2024 1.300 1.300 1.200 1.210 5,362 -0.02(-1.63%)
Oct 16, 2024 1.240 1.280 1.210 1.230 6,529 +0.00(+0.00%)
Oct 15, 2024 1.305 1.305 1.140 1.230 16,682 -0.06(-4.65%)
Oct 14, 2024 1.360 1.359 1.270 1.290 14,633 -0.07(-5.15%)
Oct 11, 2024 1.380 1.399 1.301 1.360 14,135 +0.00(+0.00%)
Oct 10, 2024 1.350 1.360 1.340 1.360 2,584 +0.04(+3.03%)
Oct 09, 2024 1.360 1.374 1.320 1.320 16,211 +0.00(+0.00%)
Oct 08, 2024 1.390 1.415 1.240 1.320 19,555 -0.07(-4.97%)
Oct 07, 2024 1.310 1.500 1.310 1.389 32,882 +0.14(+11.12%)
Oct 04, 2024 1.292 1.345 1.250 1.250 29,428 -0.03(-2.34%)
Oct 03, 2024 1.180 1.350 1.100 1.280 113,726 +0.07(+6.22%)
Oct 02, 2024 1.470 1.470 1.110 1.205 104,922 -0.25(-17.47%)
Oct 01, 2024 1.590 1.600 1.401 1.460 17,851 -0.12(-7.59%)
Sep 30, 2024 1.730 1.765 1.580 1.580 15,952 -0.14(-7.87%)
Sep 27, 2024 1.630 1.780 1.630 1.715 11,051 -0.09(-4.99%)
Sep 26, 2024 1.850 1.865 1.740 1.805 14,041 +0.00(+0.28%)
Sep 25, 2024 1.930 1.930 1.690 1.800 345,052 +0.01(+0.56%)
Sep 24, 2024 1.830 1.850 1.730 1.790 8,348 -0.04(-2.19%)
Sep 23, 2024 1.840 1.885 1.830 1.830 8,294 +0.07(+3.98%)
Sep 20, 2024 1.950 1.950 1.760 1.760 35,837 -0.09(-4.86%)
Sep 19, 2024 1.850 1.940 1.850 1.850 7,920 +0.00(+0.00%)
Sep 18, 2024 1.830 1.860 1.760 1.850 8,846 +0.03(+1.65%)
Sep 17, 2024 1.800 1.820 1.740 1.820 9,619 +0.00(+0.00%)
Sep 16, 2024 1.800 1.910 1.740 1.820 13,607 +0.03(+1.49%)
Sep 13, 2024 1.940 1.955 1.710 1.793 25,754 -0.15(-7.57%)
Sep 12, 2024 1.980 1.990 1.850 1.940 22,621 -0.02(-1.02%)
Sep 11, 2024 1.950 1.990 1.920 1.960 4,820 -0.04(-2.00%)
Sep 10, 2024 1.960 2.000 1.890 2.000 10,824 +0.03(+1.53%)
Sep 09, 2024 1.900 1.970 1.890 1.970 9,705 +0.06(+3.13%)
Sep 06, 2024 1.945 2.005 1.890 1.910 10,192 +0.00(+0.00%)
Sep 05, 2024 2.010 2.010 1.900 1.910 11,023 -0.07(-3.54%)
Sep 04, 2024 1.980 1.980 1.833 1.980 17,865 +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.