Canada markets open in 3 hours 18 minutes

Hongli Group Inc. (HLP)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.8100+0.1600 (+9.70%)
At close: 04:00PM EDT
1.7600 -0.05 (-2.76%)
After hours: 05:54PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20241.69001.82001.67501.81001.810081,200
May 06, 20241.74001.74001.64001.64001.640052,200
May 03, 20241.69201.80001.56001.70001.7000183,700
May 02, 20241.83001.94001.51401.77001.770090,000
May 01, 20241.80001.95001.77401.87001.8700125,700
Apr 30, 20241.74001.93001.74001.77001.7700163,900
Apr 29, 20241.65001.90001.60001.77001.7700106,200
Apr 26, 20241.65001.77001.55001.69001.6900223,600
Apr 25, 20241.42001.66001.42001.64001.6400233,000
Apr 24, 20241.32001.49001.28001.44001.4400164,600
Apr 23, 20241.22001.33001.18001.32001.3200133,200
Apr 22, 20241.17001.26001.16001.22001.2200172,900
Apr 19, 20241.16001.23001.12001.19001.1900111,600
Apr 18, 20241.12001.33001.11001.18001.1800228,200
Apr 17, 20241.12001.18001.10001.12001.1200300,000
Apr 16, 20241.09001.16001.04501.12001.1200101,400
Apr 15, 20241.05001.10001.04501.10001.1000118,100
Apr 12, 20241.11001.11001.04001.05001.0500102,200
Apr 11, 20241.09001.12001.05001.09001.0900104,700
Apr 10, 20241.08001.15901.05001.11001.1100105,900
Apr 09, 20241.08001.14001.00001.07501.075087,400
Apr 08, 20241.05001.13501.04501.08101.0810100,700
Apr 05, 20241.13001.13001.04001.07001.0700104,400
Apr 04, 20241.10001.12001.07001.09001.090022,800
Apr 03, 20241.17001.17001.03001.09001.090055,400
Apr 02, 20241.17001.18001.13001.17001.170027,100
Apr 01, 20241.22001.22001.06001.21001.210078,400
Mar 28, 20241.09001.35001.09001.23001.2300626,800
Mar 27, 20241.17001.20000.99001.09001.0900573,100
Mar 26, 20241.08001.18001.08001.11001.1100546,400
Mar 25, 20241.23001.25501.05001.10001.1000555,100
Mar 22, 20241.31501.35001.20001.23001.230014,300
Mar 21, 20241.29001.35001.29001.29001.29003,000
Mar 20, 20241.40001.42001.25001.31001.310022,000
Mar 19, 20241.42001.49501.32001.32001.32007,500
Mar 18, 20241.27001.46001.24101.41001.410035,000
Mar 15, 20241.29001.29201.20001.21001.210026,500
Mar 14, 20241.37001.39001.30001.33001.330033,600
Mar 13, 20241.45001.45001.32001.43001.430027,300
Mar 12, 20241.36001.47001.34101.45001.450011,400
Mar 11, 20241.53001.53001.35001.40001.400061,900
Mar 08, 20241.57001.63001.51001.62001.620038,900
Mar 07, 20241.53001.58001.45001.57001.570040,400
Mar 06, 20241.62001.62001.50001.53001.530015,500
Mar 05, 20241.62001.65001.56801.65001.650038,200
Mar 04, 20241.64001.67801.50001.54001.5400205,400
Mar 01, 20241.66001.70001.60001.68001.680015,400
Feb 29, 20241.64001.64001.50501.59001.590018,900
Feb 28, 20241.80001.80001.56001.64001.640035,400
Feb 27, 20241.73501.75001.65001.75001.75009,500
Feb 26, 20241.64001.80001.64001.75001.750064,800
Feb 23, 20241.75001.77501.63001.69001.690079,800
Feb 22, 20241.78201.79001.73001.79001.790016,200
Feb 21, 20241.88001.95001.70001.70001.700041,100
Feb 20, 20241.86001.97001.82501.92001.9200360,300
Feb 16, 20241.90001.96001.70001.85001.8500487,300
Feb 15, 20241.82002.00001.76001.86001.8600480,100
Feb 14, 20241.56001.83201.55001.73001.7300535,000
Feb 13, 20241.90001.90001.75001.75001.750021,800
Feb 12, 20241.80001.92001.72001.85001.8500299,300
Feb 09, 20241.95001.96001.69001.80001.8000248,800
Feb 08, 20242.02602.04001.69001.91001.9100381,500
Feb 07, 20242.00002.12501.88001.98001.9800351,800
Feb 06, 20242.02002.14001.87002.04002.0400710,800
Feb 05, 20242.01002.07501.93002.02002.0200902,400
Feb 02, 20242.01002.09001.82002.01002.0100236,800
Feb 01, 20242.03002.13001.92002.01002.01002,382,100
Jan 31, 20241.93002.18001.85501.95001.9500679,400
Jan 30, 20242.10002.35001.94002.04002.0400386,700
Jan 29, 20242.26502.31702.04002.10002.1000413,100
Jan 26, 20242.40002.55002.35002.38002.3800368,700
Jan 25, 20242.70002.71002.15002.15002.1500396,200
Jan 24, 20242.80002.92502.63002.73002.7300476,400
Jan 23, 20242.91002.97002.71002.81002.8100450,500
Jan 22, 20243.08003.17502.14002.91002.9100744,600
Jan 19, 20243.00003.44002.95003.30003.3000727,200
Jan 18, 20243.11003.15002.89003.00003.0000535,400
Jan 17, 20242.88003.24002.88003.16003.1600451,700
Jan 16, 20243.10003.10002.80002.91002.9100561,100
Jan 12, 20242.97003.30002.95003.05003.0500496,800
Jan 11, 20242.99003.06002.83002.91002.9100317,400
Jan 10, 20243.02003.30002.69002.99002.9900670,300
Jan 09, 20243.03003.17002.89002.94002.9400669,400
Jan 08, 20242.73003.39102.67103.01003.0100922,900
Jan 05, 20242.49002.85002.45002.67002.6700770,600
Jan 04, 20243.28003.50001.14002.47002.47004,530,100
Jan 03, 20242.45503.42002.43103.37003.37002,847,000
Jan 02, 20241.76002.17001.66002.17002.17001,275,300
Dec 29, 20231.60001.83001.59901.68001.6800845,900
Dec 28, 20231.40001.58001.36001.57001.5700741,600
Dec 27, 20231.30001.37901.28001.35001.3500181,300
Dec 26, 20231.17001.31001.17001.28001.2800186,900
Dec 22, 20231.15001.22001.10001.19001.1900150,300
Dec 21, 20231.07001.19001.05001.12001.1200289,500
Dec 20, 20231.29001.29001.00001.03001.0300276,000
Dec 19, 20231.05001.38001.02001.28001.2800998,900
Dec 18, 20231.04001.17000.90001.07001.07001,336,900
Dec 15, 20231.24001.24000.92101.10001.100010,289,300
Dec 14, 20230.83000.92900.71700.90000.9000628,400
Dec 13, 20231.07001.12000.78500.79000.7900703,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...