Hebron Technology CO Ltd (NQ: HEBT )

15.23 USD -0.27 (-1.74%)
Official Closing Price Updated: 4:00 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 15.67 15.81 15.00 15.23 83,310 -0.27(-1.74%)
Oct 22, 2020 15.72 15.89 15.50 15.50 10,090 -0.50(-3.12%)
Oct 21, 2020 15.55 16.15 15.55 16.00 41,318 +0.38(+2.43%)
Oct 20, 2020 15.98 16.09 15.38 15.62 8,432 -0.31(-1.95%)
Oct 19, 2020 15.77 16.17 15.69 15.93 14,391 +0.53(+3.44%)
Oct 16, 2020 15.59 15.95 14.45 15.40 28,800 -0.53(-3.33%)
Oct 15, 2020 16.00 16.31 15.79 15.93 14,607 -0.66(-3.98%)
Oct 14, 2020 16.35 16.61 16.00 16.59 21,885 +0.15(+0.91%)
Oct 13, 2020 16.21 16.50 15.81 16.44 36,930 +0.23(+1.42%)
Oct 12, 2020 16.79 16.79 16.06 16.21 10,843 -0.33(-2.00%)
Oct 09, 2020 16.67 16.67 16.08 16.54 26,400 +0.30(+1.85%)
Oct 08, 2020 16.26 16.56 15.43 16.24 34,556 +0.58(+3.70%)
Oct 07, 2020 16.50 16.65 15.64 15.66 18,927 -0.66(-4.04%)
Oct 06, 2020 18.57 18.57 16.25 16.32 36,909 -1.46(-8.21%)
Oct 05, 2020 16.20 17.80 16.16 17.78 68,768 +1.78(+11.13%)
Oct 02, 2020 15.06 16.24 14.73 16.00 51,600 +0.53(+3.43%)
Oct 01, 2020 15.50 15.86 14.76 15.47 64,348 +0.06(+0.36%)
Sep 30, 2020 15.40 15.75 14.82 15.41 54,175 -0.06(-0.36%)
Sep 29, 2020 14.83 15.48 14.67 15.47 18,302 +0.42(+2.79%)
Sep 28, 2020 14.01 15.10 14.01 15.05 23,799 +1.04(+7.42%)
Sep 25, 2020 13.64 14.01 13.46 14.01 17,600 +0.29(+2.11%)
Sep 24, 2020 13.43 13.82 13.00 13.72 20,972 -0.05(-0.36%)
Sep 23, 2020 13.34 13.88 13.30 13.77 15,208 +0.22(+1.62%)
Sep 22, 2020 12.80 13.68 12.80 13.55 16,420 +0.64(+4.96%)
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%)
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.