NasdaqCM - Nasdaq Real Time Price USD

Hongli Group Inc. (HLP)

Compare
1.2800
-0.0200
(-1.54%)
At close: January 14 at 4:00:00 PM EST
1.2500
-0.03
(-2.34%)
After hours: January 14 at 6:02:46 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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
Jun 7, 20241.69001.87001.66001.86001.860087,400
Jun 6, 20241.85001.87001.76001.78001.780065,600
Jun 5, 20241.78701.97901.69001.85001.850078,500
Jun 4, 20241.74001.84001.71501.74001.740036,200
Jun 3, 20241.60001.80001.60001.72001.720028,800
May 31, 20241.58001.61001.50501.61001.610037,000
May 30, 20241.62001.64001.42501.54001.5400130,200
May 29, 20241.77001.84001.62001.62001.620014,200
May 28, 20241.65001.80201.60501.78001.780054,700
May 24, 20241.75001.79001.71001.71001.710025,800
May 23, 20241.76001.78001.74901.76001.76004,200
May 22, 20241.73001.83001.72001.78001.780033,600
May 21, 20241.73101.78001.72001.73001.730015,600
May 20, 20241.78001.78001.65001.74001.740053,200
May 17, 20241.80001.81801.77001.77001.770036,900
May 16, 20241.81001.89501.79001.80001.800023,900
May 15, 20241.87001.87001.80001.81001.810031,600
May 14, 20241.92201.93001.75001.92001.920041,700
May 13, 20241.82001.94001.79001.84001.8400122,500
May 10, 20241.90001.93001.80001.85001.850021,100
May 9, 20241.89001.95101.88001.92001.920042,400
May 8, 20241.80001.93001.80001.91001.910098,900
May 7, 20241.69001.82001.67501.81001.810081,500
May 6, 20241.74001.74001.64001.64001.640052,200
May 3, 20241.69201.80001.56001.70001.7000183,700
May 2, 20241.83001.94001.51401.77001.770090,000
May 1, 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 9, 20241.08001.14001.00001.07501.075087,400
Apr 8, 20241.05001.13501.04501.08101.0810100,700
Apr 5, 20241.13001.13001.04001.07001.0700104,400
Apr 4, 20241.10001.12001.07001.09001.090022,800
Apr 3, 20241.17001.17001.03001.09001.090055,400
Apr 2, 20241.17001.18001.13001.17001.170027,100
Apr 1, 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 8, 20241.57001.63001.51001.62001.620038,900
Mar 7, 20241.53001.58001.45001.57001.570040,400
Mar 6, 20241.62001.62001.50001.53001.530015,500
Mar 5, 20241.62001.65001.56801.65001.650038,200
Mar 4, 20241.64001.67801.50001.54001.5400205,400
Mar 1, 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 9, 20241.95001.96001.69001.80001.8000248,800
Feb 8, 20242.02602.04001.69001.91001.9100381,500
Feb 7, 20242.00002.12501.88001.98001.9800351,800
Feb 6, 20242.02002.14001.87002.04002.0400710,800
Feb 5, 20242.01002.07501.93002.02002.0200902,400
Feb 2, 20242.01002.09001.82002.01002.0100236,800
Feb 1, 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

Related Tickers

INHD Inno Holdings Inc.
5.30
+3.21%
 
FRD Friedman Industries, Incorporated
13.96
-3.72%
 
ACNT Ascent Industries Co.
11.10
-1.33%
 
ZKIN ZK International Group Co., Ltd.
0.5711
-4.88%
 
MTUS Metallus Inc.
14.37
+1.05%
 
HUDI Huadi International Group Co., Ltd.
1.6700
+0.60%
 
ASTL Algoma Steel Group Inc.
8.17
-1.57%
 
RDUS Radius Recycling, Inc.
11.35
-0.53%
 
GGB Gerdau S.A.
2.7800
+0.36%
 
MT ArcelorMittal S.A.
22.44
+0.67%