Hongli Group, Inc. Class A HLP
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$2,58+0,06 (+2,38 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,60 | +3,17 % | $2,52 | $2,61 | $2,51 | 30,80K |
| 2026-09-30 | $2,52 | +2,86 % | $2,42 | $2,61 | $2,42 | 50,70K |
| 2026-09-29 | $2,45 | +2,51 % | $2,41 | $2,50 | $2,28 | 62,10K |
| 2026-09-28 | $2,39 | +8,14 % | $2,22 | $2,48 | $2,21 | 176,30K |
| 2026-09-25 | $2,21 | +0,45 % | $2,20 | $2,30 | $2,17 | 182,90K |
| 2026-09-24 | $2,20 | +8,11 % | $2,03 | $2,28 | $2,03 | 179,10K |
| 2026-09-23 | $2,04 | +1,75 % | $2,01 | $2,15 | $2,01 | 48,90K |
| 2026-09-22 | $2,00 | -1,48 % | $2,05 | $2,12 | $2,00 | 33,40K |
| 2026-09-21 | $2,03 | +0,50 % | $2,08 | $2,14 | $2,02 | 46,80K |
| 2026-09-18 | $2,02 | 0,00 % | $1,96 | $2,04 | $1,96 | 42,80K |
| 2026-09-17 | $2,02 | -2,42 % | $2,10 | $2,10 | $1,95 | 49,90K |
| 2026-09-16 | $2,07 | +13,74 % | $1,80 | $2,12 | $1,79 | 292,40K |
| 2026-09-15 | $1,82 | +20,53 % | $1,42 | $1,84 | $1,42 | 178,30K |
| 2026-09-14 | $1,51 | +24,79 % | $1,27 | $1,71 | $1,27 | 835,40K |
| 2026-09-11 | $1,21 | +0,83 % | $1,23 | $1,25 | $1,20 | 18,40K |
| 2026-09-10 | $1,20 | -6,98 % | $1,30 | $1,30 | $1,20 | 29,60K |
| 2026-09-09 | $1,29 | -7,53 % | $1,45 | $1,45 | $1,29 | 41,50K |
| 2026-09-08 | $1,39 | -2,45 % | $1,40 | $1,42 | $1,37 | 102,40K |
| 2026-09-04 | $1,43 | +1,78 % | $1,36 | $1,45 | $1,36 | 132,50K |
| 2026-09-03 | $1,40 | +2,55 % | $1,42 | $1,46 | $1,36 | 155,60K |
| 2026-09-02 | $1,37 | -0,72 % | $1,36 | $1,45 | $1,35 | 69,20K |
| 2026-09-01 | $1,38 | +0,73 % | $1,41 | $1,47 | $1,38 | 75,90K |
| 2026-08-31 | $1,37 | +7,03 % | $1,25 | $1,39 | $1,25 | 112,40K |
| 2026-08-28 | $1,28 | -0,78 % | $1,31 | $1,35 | $1,27 | 8,50K |
| 2026-08-27 | $1,29 | +1,57 % | $1,28 | $1,39 | $1,25 | 23,90K |
| 2026-08-26 | $1,27 | -2,31 % | $1,34 | $1,34 | $1,26 | 17,30K |
| 2026-08-25 | $1,30 | +4,00 % | $1,28 | $1,34 | $1,28 | 39,90K |
| 2026-08-24 | $1,25 | +5,93 % | $1,19 | $1,30 | $1,19 | 75,20K |
| 2026-08-21 | $1,18 | -0,84 % | $1,23 | $1,30 | $1,18 | 43,70K |
| 2026-08-20 | $1,19 | -2,46 % | $1,21 | $1,22 | $1,17 | 59,50K |
| 2026-08-19 | $1,22 | +0,83 % | $1,24 | $1,27 | $1,20 | 54,70K |
| 2026-08-18 | $1,21 | -0,82 % | $1,21 | $1,25 | $1,21 | 22,70K |
| 2026-08-17 | $1,22 | -3,94 % | $1,27 | $1,30 | $1,22 | 26,80K |
| 2026-08-14 | $1,27 | -2,31 % | $1,30 | $1,32 | $1,27 | 30,80K |
| 2026-08-13 | $1,30 | +1,56 % | $1,27 | $1,32 | $1,26 | 60,70K |
| 2026-08-12 | $1,28 | -1,54 % | $1,28 | $1,33 | $1,21 | 64,10K |
| 2026-08-11 | $1,30 | +7,44 % | $1,30 | $1,38 | $1,28 | 54,00K |
| 2026-08-10 | $1,21 | -6,92 % | $1,24 | $1,34 | $1,21 | 57,50K |
| 2026-08-07 | $1,30 | +0,78 % | $1,29 | $1,37 | $1,26 | 40,30K |
| 2026-08-06 | $1,29 | -1,53 % | $1,31 | $1,32 | $1,26 | 45,40K |
| 2026-08-05 | $1,31 | +5,65 % | $1,25 | $1,33 | $1,23 | 38,90K |
| 2026-08-04 | $1,24 | -1,59 % | $1,24 | $1,28 | $1,22 | 47,30K |
| 2026-08-03 | $1,26 | +2,44 % | $1,23 | $1,34 | $1,23 | 51,00K |
| 2026-07-31 | $1,23 | +0,82 % | $1,21 | $1,25 | $1,20 | 41,10K |
| 2026-07-30 | $1,22 | -1,61 % | $1,26 | $1,27 | $1,21 | 49,70K |
| 2026-07-29 | $1,24 | -3,12 % | $1,27 | $1,36 | $1,24 | 69,10K |
| 2026-07-28 | $1,28 | +12,28 % | $1,17 | $1,32 | $1,17 | 176,30K |
| 2026-07-27 | $1,14 | +1,79 % | $1,14 | $1,22 | $1,10 | 119,70K |
| 2026-07-24 | $1,12 | +0,90 % | $1,09 | $1,14 | $1,08 | 174,40K |
| 2026-07-23 | $1,11 | 0,00 % | $1,10 | $1,14 | $1,07 | 232,40K |
| 2026-07-22 | $1,11 | +1,83 % | $1,09 | $1,14 | $1,07 | 128,50K |
| 2026-07-21 | $1,09 | -0,91 % | $1,11 | $1,17 | $1,08 | 169,70K |
| 2026-07-20 | $1,10 | -5,98 % | $1,19 | $1,23 | $1,09 | 96,30K |
| 2026-07-17 | $1,17 | +1,74 % | $1,17 | $1,19 | $1,11 | 83,90K |
| 2026-07-16 | $1,15 | +1,77 % | $1,15 | $1,18 | $1,06 | 132,60K |
| 2026-07-15 | $1,13 | +1,80 % | $1,11 | $1,14 | $1,06 | 98,50K |
| 2026-07-14 | $1,11 | -4,31 % | $1,18 | $1,20 | $1,06 | 187,30K |
| 2026-07-13 | $1,16 | -0,85 % | $1,17 | $1,26 | $1,11 | 416,30K |
| 2026-07-10 | $1,17 | +17,47 % | $0,96 | $1,24 | $0,95 | 1,09M |
| 2026-07-09 | $1,00 | +6,52 % | $0,96 | $1,01 | $0,91 | 376,10K |
| 2026-07-08 | $0,94 | +12,52 % | $0,86 | $1,03 | $0,81 | 1,19M |
| 2026-07-07 | $0,83 | +6,68 % | $0,80 | $0,85 | $0,75 | 972,80K |
| 2026-07-06 | $0,78 | +3,59 % | $0,73 | $0,78 | $0,68 | 964,50K |
| 2026-07-02 | $0,75 | +34,29 % | $0,56 | $0,92 | $0,55 | 49,00M |
| 2026-07-01 | $0,56 | +21,74 % | $0,47 | $0,60 | $0,45 | 389,50K |
| 2026-06-30 | $0,46 | -14,81 % | $0,52 | $0,53 | $0,46 | 130,90K |
| 2026-06-29 | $0,54 | 0,00 % | $0,54 | $0,69 | $0,52 | 1,29M |
| 2026-06-26 | $0,54 | +6,09 % | $0,50 | $0,56 | $0,47 | 394,80K |
| 2026-06-25 | $0,51 | +6,04 % | $0,45 | $0,51 | $0,44 | 349,80K |
| 2026-06-24 | $0,48 | +7,38 % | $0,43 | $0,49 | $0,41 | 1,30M |
| 2026-06-23 | $0,45 | +1,13 % | $0,43 | $0,46 | $0,41 | 1,42M |
| 2026-06-22 | $0,44 | +0,68 % | $0,41 | $0,46 | $0,40 | 1,21M |
| 2026-06-18 | $0,44 | +2,33 % | $0,38 | $0,46 | $0,36 | 1,48M |
| 2026-06-17 | $0,43 | -10,81 % | $0,45 | $0,46 | $0,38 | 1,84M |
| 2026-06-16 | $0,48 | -9,42 % | $0,51 | $0,51 | $0,45 | 1,84M |
| 2026-06-15 | $0,53 | +6,20 % | $0,48 | $0,58 | $0,45 | 27,67M |
| 2026-06-12 | $0,50 | -5,12 % | $0,49 | $0,59 | $0,46 | 171,00K |
| 2026-06-11 | $0,53 | +3,33 % | $0,51 | $0,54 | $0,49 | 56,30K |
| 2026-06-10 | $0,51 | +6,25 % | $0,46 | $0,52 | $0,43 | 63,00K |
| 2026-06-09 | $0,48 | -5,33 % | $0,51 | $0,54 | $0,47 | 43,30K |
| 2026-06-08 | $0,51 | -3,61 % | $0,46 | $0,55 | $0,41 | 162,50K |
| 2026-06-05 | $0,53 | +0,38 % | $0,51 | $0,54 | $0,49 | 1,55M |
| 2026-06-04 | $0,52 | -6,09 % | $0,53 | $0,54 | $0,51 | 14,00K |
| 2026-06-03 | $0,56 | -5,26 % | $0,59 | $0,59 | $0,53 | 63,10K |
| 2026-06-02 | $0,59 | -4,07 % | $0,59 | $0,65 | $0,58 | 48,70K |
| 2026-06-01 | $0,61 | +0,16 % | $0,61 | $0,63 | $0,60 | 57,90K |
| 2026-05-29 | $0,61 | +21,63 % | $0,49 | $0,68 | $0,49 | 434,10K |
| 2026-05-28 | $0,50 | +4,56 % | $0,47 | $0,51 | $0,47 | 112,60K |
| 2026-05-27 | $0,48 | +9,55 % | $0,42 | $0,52 | $0,42 | 242,20K |
| 2026-05-26 | $0,44 | -3,30 % | $0,44 | $0,46 | $0,41 | 89,80K |