Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Hongli Group Inc. - Ordinary Shares (NQ: HLP ) 1.250 -0.030 (-2.34%) Streaming Delayed Price Updated: 3:57 PM EDT, Oct 4, 2024 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Oct 04, 2024 1.292 1.345 1.250 1.250 29,428 -0.03(-2.34%) Oct 03, 2024 1.180 1.350 1.100 1.280 113,726 +0.07(+6.22%) Oct 02, 2024 1.470 1.470 1.110 1.205 104,922 -0.25(-17.47%) Oct 01, 2024 1.590 1.600 1.401 1.460 17,851 -0.12(-7.59%) Sep 30, 2024 1.730 1.765 1.580 1.580 15,952 -0.14(-7.87%) Sep 27, 2024 1.630 1.780 1.630 1.715 11,051 -0.09(-4.99%) Sep 26, 2024 1.850 1.865 1.740 1.805 14,041 +0.00(+0.28%) Sep 25, 2024 1.930 1.930 1.690 1.800 345,052 +0.01(+0.56%) Sep 24, 2024 1.830 1.850 1.730 1.790 8,348 -0.04(-2.19%) Sep 23, 2024 1.840 1.885 1.830 1.830 8,294 +0.07(+3.98%) Sep 20, 2024 1.950 1.950 1.760 1.760 35,837 -0.09(-4.86%) Sep 19, 2024 1.850 1.940 1.850 1.850 7,920 +0.00(+0.00%) Sep 18, 2024 1.830 1.860 1.760 1.850 8,846 +0.03(+1.65%) Sep 17, 2024 1.800 1.820 1.740 1.820 9,619 +0.00(+0.00%) Sep 16, 2024 1.800 1.910 1.740 1.820 13,607 +0.03(+1.49%) Sep 13, 2024 1.940 1.955 1.710 1.793 25,754 -0.15(-7.57%) Sep 12, 2024 1.980 1.990 1.850 1.940 22,621 -0.02(-1.02%) Sep 11, 2024 1.950 1.990 1.920 1.960 4,820 -0.04(-2.00%) Sep 10, 2024 1.960 2.000 1.890 2.000 10,824 +0.03(+1.53%) Sep 09, 2024 1.900 1.970 1.890 1.970 9,705 +0.06(+3.13%) Sep 06, 2024 1.945 2.005 1.890 1.910 10,192 +0.00(+0.00%) Sep 05, 2024 2.010 2.010 1.900 1.910 11,023 -0.07(-3.54%) Sep 04, 2024 1.980 1.980 1.833 1.980 17,865 +0.00(+0.00%) Sep 03, 2024 2.032 2.100 1.940 1.980 24,424 -0.12(-5.71%) Aug 30, 2024 1.932 2.125 1.932 2.100 71,880 +0.10(+5.00%) Aug 29, 2024 1.400 2.040 1.200 2.000 68,412 +0.14(+7.53%) Aug 28, 2024 1.880 2.025 1.855 1.860 22,342 -0.08(-4.12%) Aug 27, 2024 1.745 1.940 1.745 1.940 12,824 +0.08(+4.30%) Aug 26, 2024 1.800 1.860 1.800 1.860 6,413 +0.04(+2.20%) Aug 23, 2024 1.720 1.831 1.720 1.820 33,982 +0.12(+7.06%) Aug 22, 2024 1.670 1.700 1.675 1.700 4,017 +0.02(+1.19%) Aug 21, 2024 1.625 1.680 1.610 1.680 10,884 +0.02(+1.22%) Aug 20, 2024 1.580 1.699 1.580 1.660 18,731 +0.08(+5.05%) Aug 19, 2024 1.490 1.580 1.460 1.580 30,496 +0.12(+8.22%) Aug 16, 2024 1.600 1.600 1.460 1.460 17,358 -0.18(-10.98%) Aug 15, 2024 1.590 1.640 1.560 1.640 4,945 +0.03(+1.86%) Aug 14, 2024 1.610 1.610 1.535 1.610 8,737 +0.05(+3.21%) Aug 13, 2024 1.630 1.740 1.535 1.560 3,630 +0.05(+3.31%) Aug 12, 2024 1.533 1.533 1.445 1.510 3,396 +0.00(+0.00%) Aug 09, 2024 1.530 1.540 1.470 1.510 7,708 -0.06(-4.08%) Aug 08, 2024 1.350 1.610 1.350 1.574 10,217 +0.19(+14.08%) Aug 07, 2024 1.465 1.465 1.376 1.380 2,392 +0.01(+0.73%) Aug 06, 2024 1.370 1.390 1.360 1.370 2,300 +0.03(+2.24%) Aug 05, 2024 1.320 1.378 1.310 1.340 8,856 -0.03(-2.19%) Aug 02, 2024 1.350 1.400 1.350 1.370 3,229 -0.08(-5.52%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.