La bourse est fermée

Hongli Group Inc. (HLP)

NasdaqCM - NasdaqCM Prix différé. Devise en USD
Ajouter à la liste dynamique
2,1400-0,0300 (-1,38 %)
À la clôture : 04:00PM EDT
Durée:
28 juin 2023 - 28 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 juin 20242,15002,20002,09002,14002,140077 900
27 juin 20242,15502,19502,12002,17002,170079 400
26 juin 20242,11002,24002,08002,12002,1200118 900
25 juin 20242,18002,25002,05102,16002,1600151 200
24 juin 20241,98002,17001,97002,13002,1300240 400
21 juin 20241,98002,09001,93001,99001,990083 800
20 juin 20241,87002,06001,87001,97001,9700265 400
18 juin 20241,91001,91001,83001,87001,870054 400
17 juin 20241,86001,91001,80001,87801,878047 000
14 juin 20241,85001,91601,82001,85001,850073 600
13 juin 20241,95301,95301,80001,87501,875074 000
12 juin 20241,90001,93001,80001,90001,9000110 800
11 juin 20241,90001,94001,78001,83001,8300114 100
10 juin 20241,85001,94901,83001,90001,9000139 200
07 juin 20241,69001,87001,66001,86001,860087 400
06 juin 20241,85001,87001,76001,78001,780065 600
05 juin 20241,78701,97901,69001,85001,850078 500
04 juin 20241,74001,84001,71501,74001,740036 200
03 juin 20241,60001,80001,60001,72001,720028 800
31 mai 20241,58001,61001,50501,61001,610037 000
30 mai 20241,62001,64001,42501,54001,5400130 200
29 mai 20241,77001,84001,62001,62001,620014 200
28 mai 20241,65001,80201,60501,78001,780054 700
24 mai 20241,75001,79001,71001,71001,710025 800
23 mai 20241,76001,78001,74901,76001,76004 200
22 mai 20241,73001,83001,72001,78001,780033 600
21 mai 20241,73101,78001,72001,73001,730015 600
20 mai 20241,78001,78001,65001,74001,740053 200
17 mai 20241,80001,81801,77001,77001,770036 900
16 mai 20241,81001,89501,79001,80001,800023 900
15 mai 20241,87001,87001,80001,81001,810031 600
14 mai 20241,92201,93001,75001,92001,920041 700
13 mai 20241,82001,94001,79001,84001,8400122 500
10 mai 20241,90001,93001,80001,85001,850021 100
09 mai 20241,89001,95101,88001,92001,920042 400
08 mai 20241,80001,93001,80001,91001,910098 900
07 mai 20241,69001,82001,67501,81001,810081 500
06 mai 20241,74001,74001,64001,64001,640052 200
03 mai 20241,69201,80001,56001,70001,7000183 700
02 mai 20241,83001,94001,51401,77001,770090 000
01 mai 20241,80001,95001,77401,87001,8700125 700
30 avr. 20241,74001,93001,74001,77001,7700163 900
29 avr. 20241,65001,90001,60001,77001,7700106 200
26 avr. 20241,65001,77001,55001,69001,6900223 600
25 avr. 20241,42001,66001,42001,64001,6400233 000
24 avr. 20241,32001,49001,28001,44001,4400164 600
23 avr. 20241,22001,33001,18001,32001,3200133 200
22 avr. 20241,17001,26001,16001,22001,2200172 900
19 avr. 20241,16001,23001,12001,19001,1900111 600
18 avr. 20241,12001,33001,11001,18001,1800228 200
17 avr. 20241,12001,18001,10001,12001,1200300 000
16 avr. 20241,09001,16001,04501,12001,1200101 400
15 avr. 20241,05001,10001,04501,10001,1000118 100
12 avr. 20241,11001,11001,04001,05001,0500102 200
11 avr. 20241,09001,12001,05001,09001,0900104 700
10 avr. 20241,08001,15901,05001,11001,1100105 900
09 avr. 20241,08001,14001,00001,07501,075087 400
08 avr. 20241,05001,13501,04501,08101,0810100 700
05 avr. 20241,13001,13001,04001,07001,0700104 400
04 avr. 20241,10001,12001,07001,09001,090022 800
03 avr. 20241,17001,17001,03001,09001,090055 400
02 avr. 20241,17001,18001,13001,17001,170027 100
01 avr. 20241,22001,22001,06001,21001,210078 400
28 mars 20241,09001,35001,09001,23001,2300626 800
27 mars 20241,17001,20000,99001,09001,0900573 100
26 mars 20241,08001,18001,08001,11001,1100546 400
25 mars 20241,23001,25501,05001,10001,1000555 100
22 mars 20241,31501,35001,20001,23001,230014 300
21 mars 20241,29001,35001,29001,29001,29003 000
20 mars 20241,40001,42001,25001,31001,310022 000
19 mars 20241,42001,49501,32001,32001,32007 500
18 mars 20241,27001,46001,24101,41001,410035 000
15 mars 20241,29001,29201,20001,21001,210026 500
14 mars 20241,37001,39001,30001,33001,330033 600
13 mars 20241,45001,45001,32001,43001,430027 300
12 mars 20241,36001,47001,34101,45001,450011 400
11 mars 20241,53001,53001,35001,40001,400061 900
08 mars 20241,57001,63001,51001,62001,620038 900
07 mars 20241,53001,58001,45001,57001,570040 400
06 mars 20241,62001,62001,50001,53001,530015 500
05 mars 20241,62001,65001,56801,65001,650038 200
04 mars 20241,64001,67801,50001,54001,5400205 400
01 mars 20241,66001,70001,60001,68001,680015 400
29 févr. 20241,64001,64001,50501,59001,590018 900
28 févr. 20241,80001,80001,56001,64001,640035 400
27 févr. 20241,73501,75001,65001,75001,75009 500
26 févr. 20241,64001,80001,64001,75001,750064 800
23 févr. 20241,75001,77501,63001,69001,690079 800
22 févr. 20241,78201,79001,73001,79001,790016 200
21 févr. 20241,88001,95001,70001,70001,700041 100
20 févr. 20241,86001,97001,82501,92001,9200360 300
16 févr. 20241,90001,96001,70001,85001,8500487 300
15 févr. 20241,82002,00001,76001,86001,8600480 100
14 févr. 20241,56001,83201,55001,73001,7300535 000
13 févr. 20241,90001,90001,75001,75001,750021 800
12 févr. 20241,80001,92001,72001,85001,8500299 300
09 févr. 20241,95001,96001,69001,80001,8000248 800
08 févr. 20242,02602,04001,69001,91001,9100381 500
07 févr. 20242,00002,12501,88001,98001,9800351 800
06 févr. 20242,02002,14001,87002,04002,0400710 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...