Hebron Technology CO Ltd (NQ: HEBT )

12.91 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2020 13.50 13.70 12.63 12.91 18,419 -0.72(-5.28%)
Sep 18, 2020 13.43 13.64 13.24 13.63 13,300 +0.14(+1.04%)
Sep 17, 2020 13.19 13.90 12.34 13.49 28,175 +0.17(+1.28%)
Sep 16, 2020 13.20 13.57 13.00 13.32 16,971 +0.07(+0.53%)
Sep 15, 2020 13.12 13.36 13.01 13.25 10,356 +0.10(+0.76%)
Sep 14, 2020 13.00 13.35 12.99 13.15 30,491 +0.10(+0.77%)
Sep 11, 2020 13.22 14.00 12.90 13.05 53,100 -0.16(-1.21%)
Sep 10, 2020 12.22 14.00 12.22 13.21 51,821 +1.20(+9.99%)
Sep 09, 2020 11.50 12.81 11.42 12.01 39,552 +0.87(+7.81%)
Sep 08, 2020 10.63 11.25 10.62 11.14 22,328 +0.66(+6.30%)
Sep 04, 2020 10.54 11.07 10.41 10.48 41,000 -0.12(-1.13%)
Sep 03, 2020 10.85 11.10 10.52 10.60 27,078 -0.22(-2.03%)
Sep 02, 2020 11.17 11.50 10.77 10.82 25,277 -0.42(-3.74%)
Sep 01, 2020 11.43 11.57 11.24 11.24 10,551 -0.09(-0.79%)
Aug 31, 2020 12.09 12.20 10.91 11.33 74,724 -0.96(-7.81%)
Aug 28, 2020 12.36 12.84 12.29 12.29 127,100 -0.07(-0.57%)
Aug 27, 2020 12.04 12.47 11.97 12.36 23,069 +0.11(+0.90%)
Aug 26, 2020 11.97 12.57 11.73 12.25 30,130 +0.24(+2.00%)
Aug 25, 2020 12.23 12.30 12.00 12.01 14,816 -0.37(-2.99%)
Aug 24, 2020 12.00 12.91 11.60 12.38 54,438 +0.39(+3.25%)
Aug 21, 2020 12.06 12.69 11.81 11.99 143,200 -0.20(-1.64%)
Aug 20, 2020 12.18 12.96 12.12 12.19 132,852 -0.24(-1.93%)
Aug 19, 2020 13.11 13.50 12.03 12.43 123,750 -0.56(-4.31%)
Aug 18, 2020 13.80 14.13 12.72 12.99 36,317 -0.72(-5.25%)
Aug 17, 2020 13.50 13.84 13.41 13.71 76,222 +0.55(+4.18%)
Aug 14, 2020 14.57 14.65 13.00 13.16 51,300 -1.38(-9.49%)
Aug 13, 2020 14.28 15.00 14.11 14.54 114,630 +0.50(+3.56%)
Aug 12, 2020 15.48 16.57 14.04 14.04 124,549 -1.54(-9.88%)
Aug 11, 2020 14.49 15.87 14.13 15.58 184,543 +1.12(+7.75%)
Aug 10, 2020 16.10 16.41 14.01 14.46 160,101 -1.67(-10.35%)
Aug 07, 2020 15.58 16.69 15.49 16.13 156,500 +0.60(+3.86%)
Aug 06, 2020 17.19 18.00 15.11 15.53 128,217 -1.48(-8.70%)
Aug 05, 2020 18.36 18.93 17.00 17.01 128,834 -0.99(-5.50%)
Aug 04, 2020 17.98 19.00 17.60 18.00 298,595 +0.47(+2.68%)
Aug 03, 2020 17.69 18.98 17.10 17.53 238,136 +0.23(+1.33%)
Jul 31, 2020 16.63 17.88 16.51 17.30 153,500 +1.95(+12.70%)
Jul 30, 2020 15.17 15.89 14.95 15.35 132,595 -0.18(-1.16%)
Jul 29, 2020 15.10 15.65 14.89 15.53 84,937 +0.27(+1.77%)
Jul 28, 2020 15.01 15.30 14.90 15.26 56,698 +0.13(+0.86%)
Jul 27, 2020 14.78 15.13 14.67 15.13 62,315 +0.46(+3.14%)
Jul 24, 2020 14.50 15.00 14.00 14.67 13,100 +0.16(+1.10%)
Jul 23, 2020 15.00 15.00 14.51 14.51 11,509 -0.41(-2.75%)
Jul 22, 2020 15.13 15.16 13.62 14.92 16,154 -0.33(-2.16%)
Jul 21, 2020 14.89 15.37 13.98 15.25 47,852 +0.09(+0.59%)
Jul 20, 2020 15.50 15.74 15.06 15.16 7,425 -0.62(-3.93%)
Jul 17, 2020 15.74 15.88 15.13 15.78 5,100 +0.01(+0.06%)
Jul 16, 2020 15.89 15.89 15.02 15.77 4,209 -0.14(-0.88%)
Jul 15, 2020 15.44 15.91 15.31 15.91 14,863 +0.67(+4.40%)
Jul 14, 2020 15.00 15.34 14.80 15.24 23,906 +0.24(+1.60%)
Jul 13, 2020 15.86 15.86 15.00 15.00 27,471 -0.93(-5.84%)
Jul 10, 2020 15.75 15.98 15.50 15.93 10,500 +0.14(+0.89%)
Jul 09, 2020 15.75 15.99 15.51 15.79 19,286 -0.02(-0.13%)
Jul 08, 2020 15.93 16.60 15.63 15.81 17,417 +0.07(+0.44%)
Jul 07, 2020 15.30 15.80 15.30 15.74 24,435 +0.74(+4.93%)
Jul 06, 2020 15.71 15.71 15.00 15.00 42,764 -0.98(-6.13%)
Jul 02, 2020 16.39 16.40 15.72 15.98 49,200 -0.42(-2.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.