Singapore markets closed

Hongli Group Inc. (HLP)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.3380+0.0080 (+0.61%)
As of 09:35AM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20241.31971.33801.31001.33801.33802,798
23 Apr 20241.22001.33001.18001.32001.3200128,300
22 Apr 20241.17001.26001.16001.22001.2200172,900
19 Apr 20241.16001.23001.12001.19001.1900111,600
18 Apr 20241.12001.33001.11001.18001.1800228,200
17 Apr 20241.12001.18001.10001.12001.1200300,000
16 Apr 20241.09001.16001.04501.12001.1200101,400
15 Apr 20241.05001.10001.04501.10001.1000118,100
12 Apr 20241.11001.11001.04001.05001.0500102,200
11 Apr 20241.09001.12001.05001.09001.0900104,700
10 Apr 20241.08001.15901.05001.11001.1100105,900
09 Apr 20241.08001.14001.00001.07501.075087,400
08 Apr 20241.05001.13501.04501.08101.0810100,700
05 Apr 20241.13001.13001.04001.07001.0700104,400
04 Apr 20241.10001.12001.07001.09001.090022,800
03 Apr 20241.17001.17001.03001.09001.090055,400
02 Apr 20241.17001.18001.13001.17001.170027,100
01 Apr 20241.22001.22001.06001.21001.210078,400
28 Mar 20241.09001.35001.09001.23001.2300626,800
27 Mar 20241.17001.20000.99001.09001.0900573,100
26 Mar 20241.08001.18001.08001.11001.1100546,400
25 Mar 20241.23001.25501.05001.10001.1000555,100
22 Mar 20241.31501.35001.20001.23001.230014,300
21 Mar 20241.29001.35001.29001.29001.29003,000
20 Mar 20241.40001.42001.25001.31001.310022,000
19 Mar 20241.42001.49501.32001.32001.32007,500
18 Mar 20241.27001.46001.24101.41001.410035,000
15 Mar 20241.29001.29201.20001.21001.210026,500
14 Mar 20241.37001.39001.30001.33001.330033,600
13 Mar 20241.45001.45001.32001.43001.430027,300
12 Mar 20241.36001.47001.34101.45001.450011,400
11 Mar 20241.53001.53001.35001.40001.400061,900
08 Mar 20241.57001.63001.51001.62001.620038,900
07 Mar 20241.53001.58001.45001.57001.570040,400
06 Mar 20241.62001.62001.50001.53001.530015,500
05 Mar 20241.62001.65001.56801.65001.650038,200
04 Mar 20241.64001.67801.50001.54001.5400205,400
01 Mar 20241.66001.70001.60001.68001.680015,400
29 Feb 20241.64001.64001.50501.59001.590018,900
28 Feb 20241.80001.80001.56001.64001.640035,400
27 Feb 20241.73501.75001.65001.75001.75009,500
26 Feb 20241.64001.80001.64001.75001.750064,800
23 Feb 20241.75001.77501.63001.69001.690079,800
22 Feb 20241.78201.79001.73001.79001.790016,200
21 Feb 20241.88001.95001.70001.70001.700041,100
20 Feb 20241.86001.97001.82501.92001.9200360,300
16 Feb 20241.90001.96001.70001.85001.8500487,300
15 Feb 20241.82002.00001.76001.86001.8600480,100
14 Feb 20241.56001.83201.55001.73001.7300535,000
13 Feb 20241.90001.90001.75001.75001.750021,800
12 Feb 20241.80001.92001.72001.85001.8500299,300
09 Feb 20241.95001.96001.69001.80001.8000248,800
08 Feb 20242.02602.04001.69001.91001.9100381,500
07 Feb 20242.00002.12501.88001.98001.9800351,800
06 Feb 20242.02002.14001.87002.04002.0400710,800
05 Feb 20242.01002.07501.93002.02002.0200902,400
02 Feb 20242.01002.09001.82002.01002.0100236,800
01 Feb 20242.03002.13001.92002.01002.01002,382,100
31 Jan 20241.93002.18001.85501.95001.9500679,400
30 Jan 20242.10002.35001.94002.04002.0400386,700
29 Jan 20242.26502.31702.04002.10002.1000413,100
26 Jan 20242.40002.55002.35002.38002.3800368,700
25 Jan 20242.70002.71002.15002.15002.1500396,200
24 Jan 20242.80002.92502.63002.73002.7300476,400
23 Jan 20242.91002.97002.71002.81002.8100450,500
22 Jan 20243.08003.17502.14002.91002.9100744,600
19 Jan 20243.00003.44002.95003.30003.3000727,200
18 Jan 20243.11003.15002.89003.00003.0000535,400
17 Jan 20242.88003.24002.88003.16003.1600451,700
16 Jan 20243.10003.10002.80002.91002.9100561,100
12 Jan 20242.97003.30002.95003.05003.0500496,800
11 Jan 20242.99003.06002.83002.91002.9100317,400
10 Jan 20243.02003.30002.69002.99002.9900670,300
09 Jan 20243.03003.17002.89002.94002.9400669,400
08 Jan 20242.73003.39102.67103.01003.0100922,900
05 Jan 20242.49002.85002.45002.67002.6700770,600
04 Jan 20243.28003.50001.14002.47002.47004,530,100
03 Jan 20242.45503.42002.43103.37003.37002,847,000
02 Jan 20241.76002.17001.66002.17002.17001,275,300
29 Dec 20231.60001.83001.59901.68001.6800845,900
28 Dec 20231.40001.58001.36001.57001.5700741,600
27 Dec 20231.30001.37901.28001.35001.3500181,300
26 Dec 20231.17001.31001.17001.28001.2800186,900
22 Dec 20231.15001.22001.10001.19001.1900150,300
21 Dec 20231.07001.19001.05001.12001.1200289,500
20 Dec 20231.29001.29001.00001.03001.0300276,000
19 Dec 20231.05001.38001.02001.28001.2800998,900
18 Dec 20231.04001.17000.90001.07001.07001,336,900
15 Dec 20231.24001.24000.92101.10001.100010,289,300
14 Dec 20230.83000.92900.71700.90000.9000628,400
13 Dec 20231.07001.12000.78500.79000.7900703,300
12 Dec 20231.55001.55000.90001.09001.0900393,600
11 Dec 20231.82001.82001.48001.54001.5400316,500
08 Dec 20231.92002.17001.67501.78001.7800203,100
07 Dec 20232.22002.41001.76001.82001.8200476,700
06 Dec 20232.51002.54702.08002.20002.2000496,700
05 Dec 20232.58002.73502.37002.55002.5500604,000
04 Dec 20232.62002.72702.45002.65002.6500676,400
01 Dec 20232.23002.60001.88002.60002.60001,691,500
30 Nov 20233.00003.10002.29002.36002.3600616,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...