Hongli Group, Inc. Class A HLP
NASDAQ · Amerika Birleşik Devletleri · Üretici İmalatı
$2,58+0,06 (+%2,38)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |