Hongil Group Inc (HLP)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1.36 | 1.39 | 1.27 | 12953 | 1.31347139 | CS |
| 4 | 0.11 | 8.8 | 1.25 | 1.5 | 1.19 | 71887 | 1.33336813 | CS |
| 12 | -0.02 | -1.44927536232 | 1.38 | 1.59 | 1.19 | 52013 | 1.35026211 | CS |
| 26 | -0.54 | -28.4210526316 | 1.9 | 2 | 1.1 | 41725 | 1.38879592 | CS |
| 52 | -0.13 | -8.72483221477 | 1.49 | 2.25 | 0.99 | 58527 | 1.45828146 | CS |
| 156 | -3.04 | -69.0909090909 | 4.4 | 8.68 | 0.7174 | 224643 | 2.27074865 | CS |
| 260 | -3.04 | -69.0909090909 | 4.4 | 8.68 | 0.7174 | 224643 | 2.27074865 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 1.3899999 | 0.07 | 5.30 | 1.3899999 | 1.3899999 | 1.32 | 4315 |
| 1741304100 | 1.3201 | -0.02 | -1.49 | 1.34 | 1.3799999 | 1.3201 | 7621 |
| 1741217700 | 1.34 | 0.04 | 3.08 | 1.3807 | 1.3807 | 1.32 | 13466 |
| 1741131300 | 1.3 | -0.01 | -0.76 | 1.33 | 1.37 | 1.29 | 30296 |
| 1741044900 | 1.31 | -0.01 | -0.76 | 1.3082 | 1.33 | 1.2701 | 8720 |
| 1740785700 | 1.32 | 0.01 | 0.76 | 1.34 | 1.34 | 1.31 | 3295 |
| 1740699300 | 1.3101 | -0.07 | -5.07 | 1.37 | 1.37 | 1.31 | 8281 |
| 1740612900 | 1.3799999 | -0.01 | -0.72 | 1.31 | 1.3799999 | 1.31 | 2623 |
| 1740526500 | 1.3899999 | 0.01 | 0.72 | 1.311 | 1.3899999 | 1.29 | 21474 |
| 1740440100 | 1.3799999 | 0.05 | 3.76 | 1.36 | 1.3799999 | 1.3498 | 11251 |
| 1740180900 | 1.33 | -0.05 | -3.55 | 1.36 | 1.4 | 1.33 | 7800 |
| 1740094500 | 1.379 | 0.03 | 2.15 | 1.34 | 1.405 | 1.34 | 22572 |
| 1740008100 | 1.35 | -0.01 | -0.74 | 1.37 | 1.37 | 1.32 | 4495 |
| 1739921700 | 1.3601 | 0 | 0.01 | 1.3522 | 1.3799999 | 1.35 | 10149 |
| 1739576100 | 1.36 | -0.01 | -0.73 | 1.33 | 1.42 | 1.33 | 18431 |
| 1739489700 | 1.37 | 0.07 | 5.22 | 1.3 | 1.5 | 1.2645 | 217657 |
| 1739403300 | 1.302 | -0.06 | -4.26 | 1.375 | 1.375 | 1.19 | 365238 |
| 1739316900 | 1.36 | 0.08 | 6.25 | 1.28 | 1.435 | 1.24 | 422591 |
| 1739230500 | 1.28 | 0.02 | 1.59 | 1.22 | 1.28 | 1.22 | 186948 |
| 1738971300 | 1.26 | 0 | 0.00 | 1.24 | 1.26 | 1.24 | 324 |
| 1738884900 | 1.26 | -0.04 | -2.70 | 1.31 | 1.35 | 1.26 | 14840 |
| 1738798500 | 1.295 | 0 | 0.00 | 1.35 | 1.35 | 1.295 | 208 |
| 1738712100 | 1.295 | 0 | 0.00 | 1.295 | 1.295 | 1.295 | 36 |
| 1738625700 | 1.295 | 0 | 0.39 | 1.2607 | 1.295 | 1.2461 | 6521 |
| 1738366500 | 1.29 | -0.07 | -5.15 | 1.3 | 1.35 | 1.29 | 1309 |
| 1738280100 | 1.36 | 0.08 | 6.25 | 1.27 | 1.36 | 1.26 | 5431 |
| 1738193700 | 1.28 | 0 | 0.00 | 1.27 | 1.3 | 1.27 | 1933 |
| 1738107300 | 1.28 | 0 | 0.00 | 1.28 | 1.3745 | 1.28 | 1836 |
| 1738020900 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 3217 |
| 1737761700 | 1.28 | -0.04 | -3.03 | 1.28 | 1.3 | 1.28 | 10284 |
| 1737675300 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1737588900 | 1.32 | 0.01 | 0.76 | 1.28 | 1.3629 | 1.28 | 84444 |
| 1737502500 | 1.31 | 0.01 | 0.77 | 1.3001 | 1.36 | 1.3 | 135901 |
| 1737156900 | 1.3 | -0.03 | -2.26 | 1.3 | 1.315 | 1.3 | 2446 |
| 1737070500 | 1.33 | -0.14 | -9.52 | 1.36 | 1.44 | 1.29 | 34276 |
| 1736984100 | 1.47 | 0.19 | 14.84 | 1.28 | 1.47 | 1.25 | 147108 |
| 1736897700 | 1.28 | -0.02 | -1.54 | 1.28 | 1.35 | 1.27 | 10903 |
| 1736811300 | 1.3 | -0.02 | -1.52 | 1.29 | 1.3 | 1.25 | 19028 |
| 1736552100 | 1.32 | -0.02 | -1.49 | 1.33 | 1.33 | 1.29 | 16155 |
| 1736379300 | 1.34 | 0.04 | 3.08 | 1.3899999 | 1.3899999 | 1.33 | 5271 |
| 1736292900 | 1.3 | -0.02 | -1.52 | 1.345 | 1.345 | 1.3 | 5025 |
| 1736206500 | 1.32 | -0.05 | -3.65 | 1.36 | 1.36 | 1.315 | 24213 |
| 1735947300 | 1.37 | -0.01 | -0.72 | 1.35 | 1.3899999 | 1.3 | 26283 |
| 1735860900 | 1.3799999 | 0.07 | 5.34 | 1.34 | 1.4249 | 1.34 | 18525 |
| 1735688100 | 1.31 | -0.11 | -7.75 | 1.421 | 1.4564999 | 1.31 | 22839 |
| 1735601700 | 1.42 | 0.04 | 2.90 | 1.3799999 | 1.42 | 1.35 | 20669 |
| 1735342500 | 1.3799999 | 0.07 | 5.34 | 1.35 | 1.46 | 1.29 | 105778 |
| 1735256100 | 1.31 | 0.01 | 0.77 | 1.3 | 1.3799999 | 1.295 | 42028 |
| 1735077840 | 1.3 | -0.05 | -3.70 | 1.35 | 1.3799999 | 1.3 | 28556 |
| 1734996900 | 1.35 | 0.01 | 0.75 | 1.3 | 1.35 | 1.29 | 36268 |
| 1734737700 | 1.34 | -0.05 | -3.60 | 1.3793 | 1.43 | 1.34 | 114151 |
| 1734651300 | 1.3899999 | -0.06 | -4.14 | 1.52 | 1.52 | 1.34 | 110494 |
| 1734564900 | 1.45 | 0.07 | 5.07 | 1.4 | 1.5 | 1.3938 | 66352 |
| 1734478500 | 1.3799999 | -0.01 | -0.72 | 1.34 | 1.59 | 1.34 | 165933 |
| 1734392100 | 1.3899999 | 0.02 | 1.46 | 1.4 | 1.435 | 1.3104 | 62039 |
| 1734132900 | 1.37 | -0.02 | -1.44 | 1.36 | 1.5 | 1.32 | 88815 |
| 1734046500 | 1.3899999 | -0.01 | -0.71 | 1.42 | 1.42 | 1.35 | 23025 |
| 1733960100 | 1.4 | -0.02 | -1.41 | 1.42 | 1.68 | 1.36 | 455909 |
| 1733873700 | 1.42 | -0.03 | -2.07 | 1.45 | 1.54 | 1.34 | 135682 |
| 1733787300 | 1.45 | 0.15 | 11.54 | 1.28 | 1.45 | 1.28 | 52232 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
