Hongil Group Inc (HLP)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -3.31125827815 | 1.51 | 1.64 | 1.44 | 5186 | 1.51051712 | CS |
| 4 | -0.69 | -32.0930232558 | 2.15 | 2.25 | 1.44 | 40560 | 1.9199288 | CS |
| 12 | -0.28 | -16.091954023 | 1.74 | 2.25 | 1.425 | 65311 | 1.86170833 | CS |
| 26 | -1.45 | -49.8281786942 | 2.91 | 2.97 | 0.99 | 160653 | 1.78849733 | CS |
| 52 | -1.62 | -52.5974025974 | 3.08 | 5.54 | 0.7174 | 323579 | 2.08487661 | CS |
| 156 | -2.94 | -66.8181818182 | 4.4 | 8.68 | 0.7174 | 315383 | 2.31659216 | CS |
| 260 | -2.94 | -66.8181818182 | 4.4 | 8.68 | 0.7174 | 315383 | 2.31659216 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 1.46 | -0.03 | -2.01 | 1.44 | 1.5283 | 1.44 | 6570 |
| 1721428500 | 1.49 | -0.03 | -1.97 | 1.6399999 | 1.6399999 | 1.48 | 8063 |
| 1721342100 | 1.52 | -0.04 | -2.56 | 1.52 | 1.58 | 1.5 | 2830 |
| 1721255700 | 1.56 | 0.03 | 1.96 | 1.6 | 1.6 | 1.52 | 4224 |
| 1721169300 | 1.53 | -0.01 | -0.65 | 1.51 | 1.5699 | 1.51 | 5194 |
| 1721082900 | 1.54 | -0.02 | -1.28 | 1.57 | 1.65 | 1.5001 | 142613 |
| 1720823700 | 1.56 | -0.09 | -5.45 | 1.6299999 | 1.67 | 1.55 | 24062 |
| 1720737300 | 1.65 | -0.06 | -3.51 | 1.7 | 1.71 | 1.585 | 21926 |
| 1720650900 | 1.71 | 0.05 | 3.01 | 1.62 | 1.712 | 1.61 | 27251 |
| 1720564500 | 1.66 | -0.03 | -1.96 | 1.6299999 | 1.7 | 1.6 | 15741 |
| 1720478100 | 1.6932 | -0.11 | -5.93 | 1.76 | 1.865 | 1.67 | 22985 |
| 1720218900 | 1.8 | -0.07 | -3.74 | 1.81 | 1.9218 | 1.8 | 15035 |
| 1720040640 | 1.87 | -0.1 | -5.08 | 1.99 | 2.0299999 | 1.81 | 24466 |
| 1719959700 | 1.97 | 0.07 | 3.52 | 1.88 | 2.0548 | 1.88 | 9985 |
| 1719873300 | 1.903 | -0.27 | -12.30 | 2.11 | 2.1298 | 1.85 | 13600 |
| 1719614100 | 2.17 | 0 | 0.00 | 2.17 | 2.17 | 2.17 | 0 |
| 1719527700 | 2.17 | 0.05 | 2.36 | 2.09 | 2.195 | 2.09 | 79367 |
| 1719441300 | 2.12 | -0.04 | -1.85 | 2.25 | 2.25 | 2.08 | 118853 |
| 1719354900 | 2.16 | 0.03 | 1.41 | 2.15 | 2.25 | 2.051 | 151225 |
| 1719268500 | 2.13 | 0.14 | 7.04 | 2.08 | 2.17 | 1.97 | 240444 |
| 1719009300 | 1.99 | 0.02 | 1.02 | 1.93 | 2.09 | 1.93 | 83808 |
| 1718922900 | 1.97 | 0.1 | 5.35 | 1.91 | 2.06 | 1.8698 | 265437 |
| 1718750100 | 1.87 | -0.01 | -0.41 | 1.88 | 1.9098 | 1.83 | 54393 |
| 1718663700 | 1.8777 | 0.03 | 1.50 | 1.86 | 1.91 | 1.8 | 47027 |
| 1718404500 | 1.85 | -0.03 | -1.33 | 1.95 | 1.95 | 1.82 | 73649 |
| 1718318100 | 1.875 | -0.02 | -1.30 | 1.89 | 1.9532 | 1.8 | 74024 |
| 1718231700 | 1.8997 | 0.07 | 3.81 | 1.9 | 1.9299 | 1.8 | 110773 |
| 1718145300 | 1.83 | -0.07 | -3.68 | 1.86 | 1.94 | 1.78 | 114057 |
| 1718058900 | 1.9 | 0.04 | 2.15 | 1.93 | 1.9493 | 1.83 | 139272 |
| 1717799700 | 1.86 | 0.08 | 4.49 | 1.72 | 1.87 | 1.66 | 87440 |
| 1717713300 | 1.78 | -0.07 | -3.78 | 1.81 | 1.87 | 1.76 | 65595 |
| 1717626900 | 1.85 | 0.11 | 6.32 | 1.79 | 1.9791 | 1.69 | 78465 |
| 1717540500 | 1.74 | 0.02 | 1.16 | 1.79 | 1.84 | 1.715 | 36061 |
| 1717454100 | 1.72 | 0.11 | 6.83 | 1.61 | 1.8 | 1.6 | 28842 |
| 1717194900 | 1.61 | 0.07 | 4.55 | 1.54 | 1.61 | 1.5049999 | 37009 |
| 1717108500 | 1.54 | -0.08 | -4.94 | 1.6 | 1.6399999 | 1.425 | 130154 |
| 1717022100 | 1.62 | -0.16 | -8.99 | 1.75 | 1.84 | 1.62 | 14234 |
| 1716935700 | 1.78 | 0.07 | 4.09 | 1.65 | 1.802 | 1.605 | 24698 |
| 1716590100 | 1.71 | -0.05 | -2.84 | 1.75 | 1.79 | 1.71 | 25759 |
| 1716503700 | 1.76 | -0.02 | -1.12 | 1.82 | 1.82 | 1.749 | 4170 |
| 1716417300 | 1.78 | 0.05 | 2.89 | 1.7 | 1.83 | 1.7 | 33405 |
| 1716330900 | 1.73 | -0.01 | -0.57 | 1.7307 | 1.78 | 1.72 | 15572 |
| 1716244500 | 1.74 | -0.03 | -1.69 | 1.77 | 1.78 | 1.65 | 53220 |
| 1715985300 | 1.77 | -0.03 | -1.67 | 1.77 | 1.818 | 1.77 | 36941 |
| 1715898900 | 1.8 | -0.01 | -0.55 | 1.89 | 1.8951 | 1.79 | 23948 |
| 1715812500 | 1.81 | -0.11 | -5.73 | 1.9 | 1.9 | 1.8 | 31607 |
| 1715726100 | 1.92 | 0.08 | 4.35 | 1.94 | 1.94 | 1.75 | 41715 |
| 1715639700 | 1.84 | -0.01 | -0.54 | 1.82 | 1.94 | 1.79 | 122530 |
| 1715380500 | 1.85 | -0.07 | -3.65 | 1.9 | 1.93 | 1.8 | 21109 |
| 1715294100 | 1.92 | 0.01 | 0.52 | 1.89 | 1.9514 | 1.88 | 42365 |
| 1715207700 | 1.91 | 0.1 | 5.52 | 1.8 | 1.93 | 1.8 | 98899 |
| 1715121300 | 1.81 | 0.17 | 10.37 | 1.6299999 | 1.82 | 1.6299999 | 81534 |
| 1715034900 | 1.6399999 | -0.06 | -3.53 | 1.74 | 1.74 | 1.6399999 | 51924 |
| 1714775700 | 1.7 | -0.07 | -3.95 | 1.77 | 1.8 | 1.56 | 183729 |
| 1714689300 | 1.77 | -0.1 | -5.35 | 1.83 | 1.94 | 1.514 | 89460 |
| 1714602900 | 1.87 | 0.11 | 6.25 | 1.81 | 1.95 | 1.774 | 125665 |
| 1714516500 | 1.76 | -0.01 | -0.56 | 1.74 | 1.93 | 1.74 | 163880 |
| 1714430100 | 1.77 | 0.08 | 4.73 | 1.65 | 1.9 | 1.6 | 106343 |
| 1714170900 | 1.69 | 0.05 | 3.05 | 1.65 | 1.77 | 1.55 | 222965 |
| 1714084500 | 1.6399999 | 0.2 | 13.89 | 1.42 | 1.66 | 1.42 | 222437 |
| 1713998100 | 1.44 | 0.12 | 9.09 | 1.3 | 1.49 | 1.28 | 162759 |
| 1713911700 | 1.32 | 0.1 | 8.20 | 1.22 | 1.33 | 1.18 | 128304 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
