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)

0.9900 +0.0400 (+4.21%)
Streaming Delayed Price Updated: 9:43 AM EDT, May 29, 2025 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 28, 2025 1.000 1.050 0.8707 0.9500 39,978 -0.04(-3.80%)
May 27, 2025 0.9800 1.050 0.9506 0.9875 31,510 -0.06(-5.96%)
May 23, 2025 1.070 1.100 1.000 1.050 23,720 -0.02(-1.86%)
May 22, 2025 0.9700 1.170 0.9000 1.070 123,695 +0.16(+17.41%)
May 21, 2025 1.470 1.470 0.7180 0.9113 605,583 -0.57(-38.43%)
May 20, 2025 1.510 1.510 1.480 1.480 423 -0.02(-1.33%)
May 19, 2025 1.440 1.500 1.440 1.500 2,257 -0.01(-0.66%)
May 16, 2025 1.400 1.510 1.400 1.510 12,246 +0.04(+2.72%)
May 15, 2025 1.550 1.560 1.470 1.470 12,372 -0.08(-5.16%)
May 14, 2025 1.500 1.555 1.470 1.550 12,204 +0.05(+3.33%)
May 13, 2025 1.560 1.820 1.500 1.500 125,389 -0.06(-3.85%)
May 12, 2025 1.610 1.640 1.530 1.560 20,001 -0.10(-6.02%)
May 09, 2025 1.310 1.660 1.310 1.660 126,177 +0.33(+24.81%)
May 08, 2025 1.270 1.430 1.270 1.330 79,662 +0.10(+8.13%)
May 07, 2025 1.100 1.255 1.100 1.230 49,229 +0.11(+9.82%)
May 06, 2025 1.040 1.150 1.020 1.120 97,057 +0.14(+13.90%)
May 05, 2025 1.025 1.025 0.9201 0.9833 950,905 -0.02(-1.67%)
May 02, 2025 1.010 1.055 1.000 1.000 11,061 -0.02(-1.96%)
May 01, 2025 0.9900 1.050 0.9200 1.020 206,787 +0.05(+5.14%)
Apr 30, 2025 0.8800 1.060 0.8600 0.9701 1,900,242 +0.05(+5.48%)
Apr 29, 2025 0.9504 1.019 0.8397 0.9197 324,952 -0.07(-7.43%)
Apr 28, 2025 0.9672 1.080 0.9672 0.9935 49,185 -0.05(-4.47%)
Apr 25, 2025 0.9400 1.160 0.8887 1.040 485,305 +0.10(+10.58%)
Apr 24, 2025 0.8900 0.9950 0.8700 0.9405 60,433 +0.00(+0.32%)
Apr 23, 2025 0.8894 0.9601 0.8894 0.9375 1,629 -0.05(-5.28%)
Apr 22, 2025 1.008 1.008 0.8811 0.9898 12,388 +0.03(+2.84%)
Apr 21, 2025 1.030 1.030 0.9450 0.9625 1,783 -0.07(-6.55%)
Apr 17, 2025 0.9640 1.030 0.9640 1.030 657 +0.09(+8.99%)
Apr 16, 2025 0.9211 0.9678 0.9211 0.9450 2,948 -0.08(-7.35%)
Apr 15, 2025 1.094 1.094 0.9800 1.020 2,493 +0.04(+4.21%)
Apr 14, 2025 1.000 1.000 0.9536 0.9788 20,533 +0.01(+0.91%)
Apr 11, 2025 0.9300 1.020 0.9000 0.9700 138,275 -0.02(-2.02%)
Apr 10, 2025 0.9400 1.170 0.9400 0.9900 69,556 +0.01(+0.51%)
Apr 09, 2025 0.9600 1.080 0.8999 0.9850 307,378 -0.03(-2.48%)
Apr 08, 2025 1.180 1.211 0.9401 1.010 538,076 -0.18(-15.13%)
Apr 07, 2025 1.190 1.280 1.150 1.190 86,422 +0.00(+0.00%)
Apr 04, 2025 1.210 1.210 1.190 1.190 10,768 -0.04(-2.86%)
Apr 03, 2025 1.250 1.250 1.210 1.225 19,485 -0.05(-3.80%)
Apr 02, 2025 1.280 1.280 1.220 1.273 38,128 +0.07(+6.12%)
Apr 01, 2025 1.280 1.280 1.200 1.200 8,803 -0.08(-6.25%)
Mar 31, 2025 1.300 1.300 1.280 1.280 12,321 -0.00(-0.19%)
Mar 28, 2025 1.310 1.310 1.282 1.282 3,788 -0.01(-0.59%)
Mar 27, 2025 1.300 1.300 1.290 1.290 1,754 -0.01(-0.77%)
Mar 26, 2025 1.300 1.310 1.280 1.300 31,323 +0.00(+0.00%)
Mar 25, 2025 1.320 1.320 1.300 1.300 11,318 -0.05(-3.70%)
Mar 24, 2025 1.350 1.350 1.350 1.350 1,080 +0.00(+0.00%)
Mar 21, 2025 1.320 1.350 1.310 1.350 1,273 +0.01(+0.75%)
Mar 19, 2025 1.340 560 -0.04(-2.90%)
Mar 18, 2025 1.380 1.380 1.344 1.380 25,862 +0.00(+0.00%)
Mar 17, 2025 1.345 1.380 1.325 1.380 4,654 +0.07(+5.34%)
Mar 14, 2025 1.310 1.390 1.290 1.310 12,852 -0.02(-1.87%)
Mar 13, 2025 1.300 1.400 1.300 1.335 172,194 -0.01(-0.37%)
Mar 12, 2025 1.325 1.340 1.325 1.340 2,951 +0.02(+1.52%)
Mar 11, 2025 1.300 1.365 1.300 1.320 4,551 +0.02(+1.54%)
Mar 10, 2025 1.330 1.390 1.300 1.300 54,146 -0.09(-6.47%)
Mar 07, 2025 1.390 1.390 1.320 1.390 4,318 +0.07(+5.30%)
Mar 06, 2025 1.320 1.380 1.320 1.320 8,848 -0.02(-1.49%)
Mar 05, 2025 1.381 1.381 1.320 1.340 13,511 +0.04(+3.08%)
Mar 04, 2025 1.330 1.370 1.290 1.300 30,325 -0.01(-0.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.