NasdaqCM - Nasdaq Real Time Price USD

Hongli Group Inc. (HLP)

0.8000
-0.0500
(-5.88%)
At close: June 9 at 4:00:00 PM EDT
0.8647
+0.06
+(8.09%)
After hours: June 9 at 7:56:08 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 9, 20250.85000.95500.78000.80000.8000901,400
Jun 6, 20250.90100.93500.80000.85000.8500135,400
Jun 5, 20250.97000.97000.90100.90100.90109,800
Jun 4, 20250.98000.99900.96000.96000.96003,100
Jun 3, 20251.01001.01000.85000.96500.965012,700
Jun 2, 20250.95001.01000.95001.01001.01004,600
May 30, 20250.97001.01000.97000.98700.98709,300
May 29, 20251.00001.00800.98000.98500.985012,800
May 28, 20251.00001.05000.87100.95000.950040,000
May 27, 20250.98001.05000.95100.98800.988031,300
May 23, 20251.07001.10001.00001.05001.050023,700
May 22, 20250.97001.17000.90001.07001.0700123,700
May 21, 20251.47001.47000.71800.91100.9110605,600
May 20, 20251.51001.51001.48001.48001.4800400
May 19, 20251.44001.50001.44001.50001.50002,300
May 16, 20251.40001.51001.40001.51001.510012,200
May 15, 20251.55001.56001.47001.47001.470012,400
May 14, 20251.50001.55501.47001.55001.550012,200
May 13, 20251.56001.82001.50001.50001.5000125,400
May 12, 20251.61001.64001.53001.56001.560020,000
May 9, 20251.31001.66001.31001.66001.6600126,200
May 8, 20251.27001.43001.27001.33001.330079,600
May 7, 20251.10001.25501.10001.23001.230049,200
May 6, 20251.04001.15001.02001.12001.120097,100
May 5, 20251.02501.02500.92000.98300.9830950,900
May 2, 20251.01001.05501.00001.00001.000011,000
May 1, 20250.99001.05000.92001.02001.0200206,800
Apr 30, 20250.88301.06000.86000.97000.97001,900,100
Apr 29, 20250.95001.01900.84000.92000.9200325,000
Apr 28, 20250.96701.08000.96700.99400.994049,200
Apr 25, 20250.94001.16000.88901.04001.0400485,300
Apr 24, 20250.88900.99500.87000.94100.941060,200
Apr 23, 20250.88900.96000.88900.93800.93801,600
Apr 22, 20251.00801.00800.88100.99000.990012,400
Apr 21, 20251.03001.03000.94500.96300.96301,800
Apr 17, 20250.96401.03000.96401.03001.0300700
Apr 16, 20250.92100.96800.92100.94500.94502,900
Apr 15, 20251.09401.09400.98001.02001.02002,500
Apr 14, 20251.00001.00000.95400.97900.979020,500
Apr 11, 20250.93001.02000.90000.97000.9700138,100
Apr 10, 20250.94001.17000.94000.99000.990069,600
Apr 9, 20250.96001.08000.90000.98500.9850307,400
Apr 8, 20251.18001.21100.94001.01001.0100538,100
Apr 7, 20251.19001.28001.15001.19001.190086,400
Apr 4, 20251.21001.21001.19001.19001.190010,800
Apr 3, 20251.25001.25001.21001.22501.225019,500
Apr 2, 20251.28001.28001.22001.27301.273038,100
Apr 1, 20251.28001.28001.20001.20001.20008,800
Mar 31, 20251.30001.30001.28001.28001.280012,300
Mar 28, 20251.31001.31001.28201.28201.28203,800
Mar 27, 20251.30001.30001.29001.29001.29001,800
Mar 26, 20251.30001.31001.28001.30001.300031,300
Mar 25, 20251.32001.32001.30001.30001.300012,000
Mar 24, 20251.35001.35001.35001.35001.35001,100
Mar 21, 20251.32001.35001.31001.35001.35001,300
Mar 20, 20251.34001.34001.34001.34001.3400-
Mar 19, 20251.32401.34001.32401.34001.34004,700
Mar 18, 20251.38001.38001.34401.38001.380025,900
Mar 17, 20251.34501.38001.32501.38001.38004,700
Mar 14, 20251.31001.39001.29001.31001.310012,900
Mar 13, 20251.30001.40001.30001.33501.3350172,200
Mar 12, 20251.32501.34001.32501.34001.34003,000
Mar 11, 20251.30001.36501.30001.32001.32004,600
Mar 10, 20251.33001.39001.30001.30001.300054,100
Mar 7, 20251.39001.39001.32001.39001.39004,300
Mar 6, 20251.32001.38001.32001.32001.32008,800
Mar 5, 20251.38101.38101.32001.34001.340013,500
Mar 4, 20251.32501.37001.29001.30001.300030,300
Mar 3, 20251.30801.33001.27001.31001.31008,700
Feb 28, 20251.34001.34001.31001.32001.32003,300
Feb 27, 20251.34001.34001.31001.31001.31008,300
Feb 26, 20251.31001.38001.31001.38001.38002,700
Feb 25, 20251.31101.39001.29001.39001.390021,600
Feb 24, 20251.39001.39001.35001.38001.380011,400
Feb 21, 20251.39401.40001.33001.33001.33007,800
Feb 20, 20251.41001.41001.34001.37901.379022,700
Feb 19, 20251.32001.37001.32001.35001.35004,500
Feb 18, 20251.38001.38001.35001.36001.360010,300
Feb 14, 20251.33001.42001.33001.36001.360019,600
Feb 13, 20251.27201.50001.26501.37001.3700217,700
Feb 12, 20251.42001.42001.19001.30201.3020365,600
Feb 11, 20251.29001.43501.29001.36001.3600422,600
Feb 10, 20251.24001.28001.24001.28001.2800186,900
Feb 7, 20251.26001.26001.26001.26001.2600500
Feb 6, 20251.35001.35001.26001.26001.260014,800
Feb 5, 20251.29501.29501.29501.29501.2950-
Feb 4, 20251.29501.29501.29501.29501.2950-
Feb 3, 20251.27001.29501.24601.29501.29508,200
Jan 31, 20251.35001.35001.29001.29001.29001,300
Jan 30, 20251.28001.36001.26001.36001.36005,400
Jan 29, 20251.29501.30001.28001.28001.28001,900
Jan 28, 20251.37501.37501.28001.28001.28001,800
Jan 27, 20251.28001.28001.28001.28001.28004,900
Jan 24, 20251.30001.30001.28001.28001.280010,300
Jan 23, 20251.31001.31001.28001.30001.30003,900
Jan 22, 20251.31001.36301.31001.32001.320084,400
Jan 21, 20251.30001.36001.30001.31001.3100136,000
Jan 17, 20251.30001.31501.30001.30001.30002,400
Jan 16, 20251.36001.44001.29001.33001.330034,300
Jan 15, 20251.25001.47001.25001.47001.4700146,800
Jan 14, 20251.28001.35001.27001.28001.280010,900
Jan 13, 20251.29001.30001.25001.30001.300019,000
Jan 10, 20251.32001.33001.29001.32001.320016,700
Jan 8, 20251.39001.39001.33001.34001.34005,300
Jan 7, 20251.34501.34501.30001.30001.30005,000
Jan 6, 20251.36001.36001.31501.32001.320025,200
Jan 3, 20251.35001.39001.30001.37001.370026,600
Jan 2, 20251.34001.42501.34001.38001.380018,500
Dec 31, 20241.42101.45701.31001.31001.310022,800
Dec 30, 20241.38001.42001.35001.42001.420021,000
Dec 27, 20241.35001.46001.29001.38001.3800105,800
Dec 26, 20241.37001.38001.29501.31001.310042,000
Dec 24, 20241.35001.38001.30001.30001.300028,600
Dec 23, 20241.34001.35001.29001.35001.350036,500
Dec 20, 20241.35001.43001.34001.34001.3400114,300
Dec 19, 20241.52001.52001.34001.39001.3900110,600
Dec 18, 20241.40001.50001.39401.45001.450066,400
Dec 17, 20241.34001.59001.34001.38001.3800165,900
Dec 16, 20241.36701.43501.31001.39001.390062,000
Dec 13, 20241.36001.50001.32001.37001.370088,800
Dec 12, 20241.42001.42001.35001.39001.390023,100
Dec 11, 20241.42001.68001.36001.40001.4000456,100
Dec 10, 20241.45001.54001.34001.42001.4200135,700
Dec 9, 20241.30001.45001.29201.45001.450052,400
Dec 6, 20241.31001.50101.26001.30001.300081,400
Dec 5, 20241.22001.30901.19001.27201.272036,700
Dec 4, 20241.24001.30001.24001.25001.250015,800
Dec 3, 20241.26001.26001.24001.24001.24003,300
Dec 2, 20241.24001.35001.18001.26001.260030,600
Nov 29, 20241.20001.40001.20001.25001.250021,700
Nov 27, 20241.21001.31001.21001.26001.260030,800
Nov 26, 20241.37001.37001.19001.31001.310032,900
Nov 25, 20241.26001.39001.14001.39001.390046,100
Nov 22, 20241.25001.28001.25001.25001.250016,500
Nov 21, 20241.27001.31001.22001.25001.250020,400
Nov 20, 20241.17001.29001.17001.27001.270028,400
Nov 19, 20241.15001.20001.15001.17001.170018,700
Nov 18, 20241.13001.25001.13001.17001.170022,800
Nov 15, 20241.18501.20001.12001.13101.131024,900
Nov 14, 20241.24001.25001.10001.10001.100022,400
Nov 13, 20241.25001.25701.19701.25001.250023,700
Nov 12, 20241.26001.31001.25001.25001.250020,800
Nov 11, 20241.21601.24001.18001.23001.23008,700
Nov 8, 20241.32001.32001.29001.31201.31203,200
Nov 7, 20241.38201.38201.30001.32001.32006,800
Nov 6, 20241.32001.33001.25001.30001.30008,700
Nov 5, 20241.35001.41001.30601.34401.34407,600
Nov 4, 20241.23001.46001.23001.35701.357017,400
Nov 1, 20241.20001.32001.19001.28001.2800106,200
Oct 31, 20241.24201.28001.16001.19901.19904,300
Oct 30, 20241.18001.18001.15001.15001.15001,300
Oct 29, 20241.13301.17001.10101.13001.13007,400
Oct 28, 20241.14001.17001.14001.15501.1550800
Oct 25, 20241.17001.20001.15001.17001.17005,000
Oct 24, 20241.15001.19601.15001.17001.17002,700
Oct 23, 20241.22001.22001.11001.15001.15002,600
Oct 22, 20241.19001.20001.13001.13001.13005,300
Oct 21, 20241.24001.24001.19001.19001.19001,400
Oct 18, 20241.26001.26001.17001.18001.18009,600
Oct 17, 20241.30001.30001.20001.21001.21005,400
Oct 16, 20241.24001.28001.21001.23001.23006,500
Oct 15, 20241.30501.30501.14001.23001.230016,700
Oct 14, 20241.35901.35901.27001.29001.290014,600
Oct 11, 20241.38001.39901.30101.36001.360014,100
Oct 10, 20241.35001.36001.34001.36001.36002,600
Oct 9, 20241.35501.37401.32001.32001.320016,200
Oct 8, 20241.39001.41501.24001.32001.320019,600
Oct 7, 20241.31201.50001.31001.38901.389032,900
Oct 4, 20241.29201.34501.25001.25001.250029,400
Oct 3, 20241.18001.35001.10001.28001.2800113,600
Oct 2, 20241.47001.47001.11001.20501.2050104,900
Oct 1, 20241.59001.60001.40101.46001.460017,900
Sep 30, 20241.73001.76501.58001.58001.580016,000
Sep 27, 20241.63001.78001.63001.71501.715011,100
Sep 26, 20241.85001.86501.74001.80501.805014,000
Sep 25, 20241.93001.93001.69001.80001.8000345,000
Sep 24, 20241.83201.85001.73001.79001.79008,300
Sep 23, 20241.84001.88501.83001.83001.83008,300
Sep 20, 20241.95001.95001.76001.76001.760035,800
Sep 19, 20241.85001.94001.85001.85001.85007,900
Sep 18, 20241.83001.86001.76001.85001.85008,800
Sep 17, 20241.80001.82001.74001.82001.82009,600
Sep 16, 20241.80001.91001.74001.82001.820013,600
Sep 13, 20241.94001.95501.71001.79301.793025,800
Sep 12, 20241.98001.99001.85001.94001.940022,600
Sep 11, 20241.95001.99001.92001.96001.96004,800
Sep 10, 20241.96002.00001.89002.00002.000010,800
Sep 9, 20241.90001.97001.89001.97001.97009,700
Sep 6, 20241.94502.00501.89001.91001.910010,200
Sep 5, 20242.01002.01001.90001.91001.910011,000
Sep 4, 20241.98001.98001.83301.98001.980017,900
Sep 3, 20242.03202.10001.94001.98001.980024,400
Aug 30, 20241.93202.12501.93202.10002.100071,900
Aug 29, 20241.40002.04001.20002.00002.000068,400
Aug 28, 20241.88002.02501.85501.86001.860022,300
Aug 27, 20241.74501.94001.74501.94001.940012,800
Aug 26, 20241.80001.86001.80001.86001.86006,400
Aug 23, 20241.72001.83101.72001.82001.820034,000
Aug 22, 20241.67501.70001.67501.70001.70004,000
Aug 21, 20241.62501.68001.61001.68001.680010,900
Aug 20, 20241.58001.69901.58001.66001.660018,700
Aug 19, 20241.48501.58001.46001.58001.580030,500
Aug 16, 20241.59701.60001.46001.46001.460017,200
Aug 15, 20241.59001.64001.56001.64001.64004,900
Aug 14, 20241.61001.61001.53501.61001.61008,700
Aug 13, 20241.63001.74001.53501.56001.56003,600
Aug 12, 20241.53301.53301.44501.51001.51003,400
Aug 9, 20241.53001.54001.47001.51001.51007,700
Aug 8, 20241.35001.61001.35001.57401.57409,900
Aug 7, 20241.46501.46501.37601.38001.38002,400
Aug 6, 20241.36501.39001.36001.37001.37002,300
Aug 5, 20241.32001.37801.31001.34001.34008,900
Aug 2, 20241.35001.40001.35001.37001.37003,200
Aug 1, 20241.35001.50201.31501.45001.45006,200
Jul 31, 20241.50001.50001.41001.41001.4100300
Jul 30, 20241.38501.41001.35001.38001.38001,800
Jul 29, 20241.43301.43301.40001.41501.41502,400
Jul 26, 20241.36001.56001.34001.45001.450040,300
Jul 25, 20241.42001.42001.24001.39001.39001,700
Jul 24, 20241.49001.49001.41001.42001.42003,500
Jul 23, 20241.51001.58001.46001.49001.490040,700
Jul 22, 20241.44001.52801.44001.46001.46006,600
Jul 19, 20241.64001.64001.48001.49001.49008,100
Jul 18, 20241.52001.58001.50001.52001.52002,800
Jul 17, 20241.55501.59001.55001.56001.56004,200
Jul 16, 20241.51001.57001.51001.53001.53005,200
Jul 15, 20241.62001.65001.50001.54001.5400142,600
Jul 12, 20241.63001.67001.55001.56001.560024,100
Jul 11, 20241.70001.71001.58501.65001.650021,900
Jul 10, 20241.67001.71201.61001.71001.710027,300
Jul 9, 20241.69001.70001.60001.66001.660015,700
Jul 8, 20241.76001.86501.67001.69301.693023,000
Jul 5, 20241.86001.92201.80001.80001.800015,000
Jul 3, 20242.01002.03001.81001.87001.870024,500
Jul 2, 20241.90202.05501.90201.97001.970010,000
Jul 1, 20242.13002.13001.85001.90301.903013,600
Jun 28, 20242.15002.20002.09002.14002.140077,900
Jun 27, 20242.15502.19502.12002.17002.170079,400
Jun 26, 20242.11002.24002.08002.12002.1200118,900
Jun 25, 20242.18002.25002.05102.16002.1600151,200
Jun 24, 20241.98002.17001.97002.13002.1300240,400
Jun 21, 20241.98002.09001.93001.99001.990083,800
Jun 20, 20241.87002.06001.87001.97001.9700265,400
Jun 18, 20241.91001.91001.83001.87001.870054,400
Jun 17, 20241.86001.91001.80001.87801.878047,000
Jun 14, 20241.85001.91601.82001.85001.850073,600
Jun 13, 20241.95301.95301.80001.87501.875074,000
Jun 12, 20241.90001.93001.80001.90001.9000110,800
Jun 11, 20241.90001.94001.78001.83001.8300114,100
Jun 10, 20241.85001.94901.83001.90001.9000139,200

Related Tickers

HUDI Huadi International Group Co., Ltd.
1.4000
-3.45%
 
INHD Inno Holdings Inc.
1.3200
0.00%
 
SID Companhia Siderúrgica Nacional
1.4800
+0.68%
 
GGB Gerdau S.A.
3.1900
+7.41%
 
PKX POSCO Holdings Inc.
48.24
+1.11%
 
STLD Steel Dynamics, Inc.
133.63
+0.05%