Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hongli Group Inc. - Ordinary Shares (NQ: HLP )

1.180 -0.030 (-2.47%)
Streaming Delayed Price Updated: 2:22 PM EDT, Oct 18, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 18, 2024 1.260 1.260 1.170 1.180 9,593 -0.03(-2.47%)
Oct 17, 2024 1.300 1.300 1.200 1.210 5,362 -0.02(-1.63%)
Oct 16, 2024 1.240 1.280 1.210 1.230 6,529 +0.00(+0.00%)
Oct 15, 2024 1.305 1.305 1.140 1.230 16,682 -0.06(-4.65%)
Oct 14, 2024 1.360 1.359 1.270 1.290 14,633 -0.07(-5.15%)
Oct 11, 2024 1.380 1.399 1.301 1.360 14,135 +0.00(+0.00%)
Oct 10, 2024 1.350 1.360 1.340 1.360 2,584 +0.04(+3.03%)
Oct 09, 2024 1.360 1.374 1.320 1.320 16,211 +0.00(+0.00%)
Oct 08, 2024 1.390 1.415 1.240 1.320 19,555 -0.07(-4.97%)
Oct 07, 2024 1.310 1.500 1.310 1.389 32,882 +0.14(+11.12%)
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 68,411 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.