Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hanryu Holdings, Inc. - Common Stock (NQ: HRYU )

0.4300 +0.0100 (+2.38%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 0.4040 0.4300 0.3950 0.4225 73,100 -0.01(-1.74%)
May 16, 2024 0.4770 0.4770 0.3996 0.4300 312,401 -0.03(-5.95%)
May 15, 2024 0.4581 0.4781 0.4511 0.4572 77,860 -0.01(-2.81%)
May 14, 2024 0.4608 0.4889 0.4490 0.4704 68,891 -0.00(-1.01%)
May 13, 2024 0.5031 0.5031 0.4300 0.4752 84,606 -0.02(-4.67%)
May 10, 2024 0.4716 0.5200 0.4716 0.4985 315,813 +0.01(+2.53%)
May 09, 2024 0.5517 0.5684 0.4568 0.4862 158,282 -0.07(-13.15%)
May 08, 2024 0.6000 0.6000 0.5517 0.5598 246,266 -0.02(-3.47%)
May 07, 2024 0.6000 0.5955 0.5517 0.5799 347,193 +0.01(+2.13%)
May 06, 2024 0.5680 0.5749 0.5435 0.5678 189,630 +0.03(+4.64%)
May 03, 2024 0.5318 0.5679 0.5318 0.5426 133,165 +0.01(+2.03%)
May 02, 2024 0.5152 0.5443 0.5100 0.5318 189,838 +0.02(+3.22%)
May 01, 2024 0.5100 0.5258 0.5000 0.5152 90,993 +0.01(+1.02%)
Apr 30, 2024 0.4800 0.5190 0.4700 0.5100 116,842 +0.04(+8.60%)
Apr 29, 2024 0.4281 0.4790 0.4281 0.4696 105,667 +0.03(+6.41%)
Apr 26, 2024 0.4452 0.4976 0.4413 0.4413 196,365 +0.04(+10.00%)
Apr 25, 2024 0.5000 0.5022 0.2100 0.4012 1,235,174 -0.12(-23.58%)
Apr 24, 2024 0.5690 0.5690 0.5149 0.5250 82,089 -0.01(-2.60%)
Apr 23, 2024 0.5900 0.6150 0.5221 0.5390 326,874 -0.06(-9.37%)
Apr 22, 2024 0.6660 0.7200 0.5944 0.5947 435,116 -0.04(-5.60%)
Apr 19, 2024 0.5700 0.6340 0.5699 0.6300 465,168 +0.04(+6.80%)
Apr 18, 2024 0.5985 0.5985 0.5049 0.5899 488,244 +0.02(+3.51%)
Apr 17, 2024 0.5085 0.5699 0.4888 0.5699 481,754 +0.08(+16.59%)
Apr 16, 2024 0.4600 0.4998 0.4210 0.4888 603,790 -0.00(-0.27%)
Apr 15, 2024 0.5161 0.6109 0.4800 0.4901 1,569,251 -0.01(-2.12%)
Apr 12, 2024 0.4220 0.5463 0.4220 0.5007 2,267,469 +0.10(+23.63%)
Apr 11, 2024 0.3800 0.4310 0.3500 0.4050 1,012,408 +0.08(+23.10%)
Apr 10, 2024 0.3588 0.3777 0.3101 0.3290 594,336 +0.00(+0.92%)
Apr 09, 2024 0.2508 0.3677 0.2424 0.3260 1,369,796 +0.04(+14.39%)
Apr 08, 2024 0.2225 0.4150 0.2200 0.2850 5,616,129 +0.07(+30.97%)
Apr 05, 2024 0.2009 0.2185 0.1989 0.2176 143,754 +0.02(+11.02%)
Apr 04, 2024 0.2200 0.2250 0.1820 0.1960 655,332 -0.03(-14.78%)
Apr 03, 2024 0.2614 0.2628 0.1948 0.2300 497,354 -0.04(-13.21%)
Apr 02, 2024 0.2855 0.2880 0.2451 0.2650 226,400 -0.01(-3.99%)
Apr 01, 2024 0.3022 0.3022 0.2600 0.2760 160,998 -0.02(-6.12%)
Mar 28, 2024 0.2900 0.3078 0.2700 0.2940 277,667 -0.00(-0.51%)
Mar 27, 2024 0.3200 0.3200 0.2915 0.2955 129,452 -0.01(-4.65%)
Mar 26, 2024 0.3300 0.3313 0.3030 0.3099 136,432 -0.02(-5.06%)
Mar 25, 2024 0.3324 0.3476 0.3183 0.3264 44,483 +0.00(+0.12%)
Mar 22, 2024 0.3550 0.3550 0.3251 0.3260 48,902 -0.02(-6.86%)
Mar 21, 2024 0.3399 0.3540 0.3271 0.3500 64,766 +0.02(+5.74%)
Mar 20, 2024 0.3330 0.3400 0.3210 0.3310 61,181 -0.01(-2.90%)
Mar 19, 2024 0.3196 0.3460 0.3146 0.3409 338,009 +0.01(+3.46%)
Mar 18, 2024 0.3011 0.3296 0.3001 0.3295 112,080 +0.02(+7.33%)
Mar 15, 2024 0.2903 0.3082 0.2903 0.3070 286,089 +0.01(+2.57%)
Mar 14, 2024 0.3454 0.3454 0.2934 0.2993 492,030 -0.04(-11.97%)
Mar 13, 2024 0.3200 0.3450 0.3150 0.3400 97,032 +0.03(+9.96%)
Mar 12, 2024 0.3157 0.3200 0.3000 0.3092 166,051 -0.01(-3.74%)
Mar 11, 2024 0.3370 0.3499 0.3212 0.3212 193,251 -0.02(-4.91%)
Mar 08, 2024 0.3210 0.3425 0.3200 0.3378 155,390 +0.01(+2.67%)
Mar 07, 2024 0.3610 0.3697 0.3148 0.3290 574,465 -0.05(-13.19%)
Mar 06, 2024 0.3877 0.3877 0.3600 0.3790 160,861 +0.02(+6.94%)
Mar 05, 2024 0.3907 0.3990 0.3503 0.3544 265,562 -0.04(-10.05%)
Mar 04, 2024 0.4130 0.4130 0.3800 0.3940 342,525 -0.02(-4.60%)
Mar 01, 2024 0.4300 0.4300 0.4094 0.4130 124,274 -0.02(-5.01%)
Feb 29, 2024 0.4315 0.4509 0.4300 0.4348 130,273 +0.01(+2.31%)
Feb 28, 2024 0.4000 0.4750 0.4022 0.4250 482,466 +0.01(+2.96%)
Feb 27, 2024 0.4010 0.4300 0.3950 0.4128 306,492 +0.01(+3.20%)
Feb 26, 2024 0.4220 0.4380 0.3800 0.4000 421,199 -0.04(-8.80%)
Feb 23, 2024 0.4400 0.4434 0.4282 0.4386 47,918 +0.00(+0.25%)
Feb 22, 2024 0.4400 0.4478 0.4358 0.4375 149,882 -0.00(-0.79%)
Feb 21, 2024 0.4491 0.4500 0.4321 0.4410 104,081 -0.02(-4.75%)
Feb 20, 2024 0.4728 0.4842 0.4321 0.4630 189,781 -0.00(-0.58%)
Feb 16, 2024 0.4810 0.4830 0.4500 0.4657 188,947 -0.02(-3.58%)
Feb 15, 2024 0.5000 0.5097 0.4830 0.4830 205,442 -0.03(-5.16%)
Feb 14, 2024 0.4840 0.5254 0.4702 0.5093 679,815 +0.02(+4.15%)
Feb 13, 2024 0.4800 0.4940 0.4609 0.4890 160,758 +0.02(+4.87%)
Feb 12, 2024 0.4376 0.4899 0.4376 0.4663 431,434 +0.01(+1.55%)
Feb 09, 2024 0.4500 0.6232 0.4350 0.4592 1,446,939 -0.01(-1.67%)
Feb 08, 2024 0.4774 0.4774 0.4500 0.4670 257,927 -0.00(-0.43%)
Feb 07, 2024 0.4932 0.5000 0.4678 0.4690 173,930 -0.03(-6.20%)
Feb 06, 2024 0.5100 0.5100 0.4955 0.5000 122,379 -0.01(-1.96%)
Feb 05, 2024 0.4937 0.5108 0.4920 0.5100 60,882 +0.01(+2.04%)
Feb 02, 2024 0.5006 0.5081 0.4850 0.4998 288,062 +0.01(+2.04%)
Feb 01, 2024 0.5072 0.5361 0.4896 0.4898 234,515 -0.05(-8.62%)
Jan 31, 2024 0.5400 0.5479 0.5210 0.5360 112,205 +0.00(+0.37%)
Jan 30, 2024 0.5650 0.5670 0.5168 0.5340 238,891 -0.03(-6.09%)
Jan 29, 2024 0.5952 0.5952 0.5623 0.5686 200,134 -0.03(-5.08%)
Jan 26, 2024 0.5924 0.6124 0.5900 0.5990 163,782 -0.02(-3.07%)
Jan 25, 2024 0.6248 0.6721 0.6025 0.6180 279,907 +0.03(+4.73%)
Jan 24, 2024 0.5834 0.6201 0.5834 0.5901 208,957 +0.01(+0.91%)
Jan 23, 2024 0.5810 0.5979 0.5740 0.5848 174,837 +0.01(+2.29%)
Jan 22, 2024 0.6874 0.6874 0.5640 0.5717 636,090 -0.11(-15.70%)
Jan 19, 2024 0.6611 0.6844 0.6503 0.6782 126,697 +0.03(+4.31%)
Jan 18, 2024 0.6630 0.6900 0.6370 0.6502 110,024 -0.00(-0.47%)
Jan 17, 2024 0.6800 0.7060 0.6524 0.6533 268,437 -0.02(-3.29%)
Jan 16, 2024 0.7210 0.7590 0.6754 0.6755 420,816 -0.08(-11.00%)
Jan 12, 2024 0.7809 0.8177 0.7500 0.7590 258,851 -0.03(-3.34%)
Jan 11, 2024 0.8470 0.9090 0.7600 0.7852 502,459 -0.10(-10.87%)
Jan 10, 2024 0.8000 1.090 0.8000 0.8810 1,872,087 +0.04(+5.04%)
Jan 09, 2024 0.8900 0.9000 0.8290 0.8387 244,299 -0.06(-6.29%)
Jan 08, 2024 0.9400 0.9400 0.8950 0.8950 228,829 -0.04(-4.79%)
Jan 05, 2024 0.8020 0.9650 0.8020 0.9400 577,682 +0.12(+14.36%)
Jan 04, 2024 0.8433 0.8457 0.8210 0.8220 153,188 -0.02(-2.80%)
Jan 03, 2024 0.8500 0.8597 0.8322 0.8457 171,555 -0.01(-1.66%)
Jan 02, 2024 0.8600 0.8885 0.8401 0.8600 232,369 +0.05(+6.17%)
Dec 29, 2023 0.8700 0.8800 0.7810 0.8100 234,081 -0.04(-4.78%)
Dec 28, 2023 0.9783 0.9800 0.8344 0.8507 439,634 -0.04(-4.88%)
Dec 27, 2023 0.9000 0.9180 0.8801 0.8943 519,943 +0.06(+6.72%)
Dec 26, 2023 0.7157 0.8380 0.7157 0.8380 762,103 +0.12(+17.09%)
Dec 22, 2023 0.8132 0.8297 0.6404 0.7157 1,351,481 -0.05(-6.21%)
Dec 21, 2023 0.9200 0.9543 0.7631 0.7631 1,099,143 -0.18(-19.32%)
Dec 20, 2023 0.9700 0.9964 0.8801 0.9458 1,363,952 -0.13(-12.43%)
Dec 19, 2023 1.160 1.160 1.000 1.080 2,006,754 +0.01(+0.93%)
Dec 18, 2023 1.180 1.220 1.041 1.070 1,214,955 -0.14(-11.57%)
Dec 15, 2023 1.130 1.300 0.8501 1.210 4,080,347 -0.17(-12.32%)
Dec 14, 2023 1.340 1.500 1.260 1.380 14,507,711 +0.29(+26.61%)
Dec 13, 2023 0.9700 1.100 0.8635 1.090 6,810,657 +0.24(+28.25%)
Dec 12, 2023 0.7200 1.100 0.6675 0.8499 14,480,057 +0.22(+35.05%)
Dec 11, 2023 0.5000 0.7200 0.4810 0.6293 5,321,808 +0.18(+40.12%)
Dec 08, 2023 0.4180 0.4617 0.4129 0.4491 411,324 +0.04(+10.89%)
Dec 07, 2023 0.4200 0.4376 0.3971 0.4050 693,919 -0.02(-3.80%)
Dec 06, 2023 0.4280 0.4500 0.3962 0.4210 1,463,467 +0.01(+1.35%)
Dec 05, 2023 0.4000 0.4498 0.3865 0.4154 794,655 +0.01(+3.64%)
Dec 04, 2023 0.4200 0.4270 0.3907 0.4008 578,547 -0.04(-8.70%)
Dec 01, 2023 0.4468 0.4610 0.4140 0.4390 349,434 -0.01(-1.79%)
Nov 30, 2023 0.4223 0.4500 0.4223 0.4470 328,609 +0.01(+2.66%)
Nov 29, 2023 0.4245 0.4482 0.4220 0.4354 427,315 -0.01(-3.03%)
Nov 28, 2023 0.5250 0.5250 0.4055 0.4490 783,631 -0.07(-12.98%)
Nov 27, 2023 0.5055 0.5288 0.4926 0.5160 871,160 +0.02(+4.62%)
Nov 24, 2023 0.5055 0.5170 0.4812 0.4932 161,905 -0.01(-1.28%)
Nov 22, 2023 0.5179 0.5398 0.4825 0.4996 529,026 +0.01(+1.28%)
Nov 21, 2023 0.5100 0.5290 0.4828 0.4933 534,290 -0.01(-2.55%)
Nov 20, 2023 0.5000 0.5475 0.4981 0.5062 608,589 +0.01(+1.65%)
Nov 17, 2023 0.5201 0.5470 0.4820 0.4980 824,731 -0.05(-9.45%)
Nov 16, 2023 0.6500 0.6600 0.4710 0.5500 1,773,642 -0.12(-17.91%)
Nov 15, 2023 0.8800 0.8850 0.6565 0.6700 1,913,871 -0.27(-28.74%)
Nov 14, 2023 1.020 1.060 0.8000 0.9402 4,988,105 -0.03(-3.07%)
Nov 13, 2023 1.000 1.052 0.9101 0.9700 632,880 -0.03(-3.00%)
Nov 10, 2023 1.430 1.470 0.9503 1.000 420,781 -0.47(-31.97%)
Nov 09, 2023 1.580 1.653 1.300 1.470 225,560 -0.13(-8.13%)
Nov 08, 2023 1.780 1.790 1.500 1.600 168,056 -0.20(-11.11%)
Nov 07, 2023 1.860 1.880 1.650 1.800 152,288 -0.01(-0.55%)
Nov 06, 2023 1.870 1.870 1.660 1.810 304,988 +0.02(+1.12%)
Nov 03, 2023 1.950 1.950 1.730 1.790 93,632 -0.08(-4.53%)
Nov 02, 2023 1.990 2.150 1.800 1.875 115,149 -0.00(-0.27%)
Nov 01, 2023 1.990 2.060 1.850 1.880 75,403 +0.03(+1.62%)
Oct 31, 2023 1.980 2.040 1.850 1.850 49,833 +0.00(+0.00%)
Oct 30, 2023 2.070 2.087 1.810 1.850 26,190 -0.22(-10.63%)
Oct 27, 2023 2.160 2.200 1.920 2.070 61,212 +0.14(+7.25%)
Oct 26, 2023 2.620 2.750 1.790 1.930 128,909 -0.78(-28.78%)
Oct 25, 2023 3.600 3.600 2.620 2.710 61,815 -0.65(-19.35%)
Oct 24, 2023 3.550 3.552 3.350 3.360 37,837 -0.19(-5.35%)
Oct 23, 2023 3.700 3.870 3.520 3.550 36,226 -0.10(-2.74%)
Oct 20, 2023 3.990 3.990 3.380 3.650 33,224 -0.50(-12.05%)
Oct 19, 2023 4.110 4.320 3.925 4.150 11,442 -0.01(-0.24%)
Oct 18, 2023 4.550 4.550 4.150 4.160 13,731 -0.41(-8.97%)
Oct 17, 2023 4.650 4.750 4.550 4.570 14,189 -0.02(-0.44%)
Oct 16, 2023 4.860 4.840 4.570 4.590 15,748 -0.28(-5.75%)
Oct 13, 2023 4.690 4.870 4.410 4.870 9,881 +0.01(+0.21%)
Oct 12, 2023 4.850 4.900 4.650 4.860 11,470 -0.03(-0.61%)
Oct 11, 2023 4.790 4.910 4.760 4.890 9,537 -0.07(-1.41%)
Oct 10, 2023 4.830 5.000 4.780 4.960 16,306 -0.02(-0.40%)
Oct 09, 2023 5.000 5.093 4.805 4.980 10,634 -0.14(-2.73%)
Oct 06, 2023 4.850 5.390 4.850 5.120 204,400 +0.12(+2.40%)
Oct 05, 2023 4.710 5.000 4.651 5.000 21,128 +0.01(+0.20%)
Oct 04, 2023 4.760 4.990 4.760 4.990 4,684 +0.24(+5.05%)
Oct 03, 2023 4.920 4.995 4.750 4.750 9,725 -0.34(-6.68%)
Oct 02, 2023 5.170 5.180 4.850 5.090 14,643 +0.12(+2.41%)
Sep 29, 2023 5.310 5.310 4.970 4.970 6,911 -0.13(-2.55%)
Sep 28, 2023 5.240 5.500 5.070 5.100 16,177 -0.28(-5.20%)
Sep 27, 2023 5.290 5.380 5.150 5.380 18,608 +0.28(+5.49%)
Sep 26, 2023 5.430 5.430 5.030 5.100 11,383 -0.15(-2.86%)
Sep 25, 2023 5.340 5.250 5.170 5.250 27,758 +0.15(+2.94%)
Sep 22, 2023 4.960 5.230 4.780 5.100 40,531 +0.32(+6.69%)
Sep 21, 2023 5.430 5.450 4.510 4.780 48,905 -0.59(-10.99%)
Sep 20, 2023 5.600 5.640 5.050 5.370 114,366 +0.09(+1.70%)
Sep 19, 2023 6.080 6.299 4.620 5.280 174,182 -0.93(-14.98%)
Sep 18, 2023 6.440 6.600 6.020 6.210 75,162 -0.04(-0.62%)
Sep 15, 2023 6.390 6.700 6.160 6.249 147,772 +0.15(+2.44%)
Sep 14, 2023 6.220 6.220 5.920 6.100 56,337 -0.02(-0.33%)
Sep 13, 2023 6.420 6.420 6.000 6.120 161,401 -0.05(-0.81%)
Sep 12, 2023 5.830 6.340 5.624 6.170 342,841 +0.52(+9.20%)
Sep 11, 2023 5.440 5.650 59,767 +0.47(+9.10%)
Sep 06, 2023 5.179 0 +0.26(+5.26%)
Sep 05, 2023 4.260 4.920 4.100 4.920 628,253 +0.23(+4.90%)
Sep 01, 2023 4.260 5.350 4.120 4.690 147,834 +0.77(+19.64%)
Aug 31, 2023 3.780 4.080 3.750 3.920 71,091 +0.33(+9.11%)
Aug 30, 2023 3.680 4.300 3.550 3.593 88,455 +0.07(+2.07%)
Aug 29, 2023 3.880 4.150 3.410 3.520 183,334 -0.40(-10.20%)
Aug 28, 2023 3.860 4.162 3.860 3.920 16,237 +0.02(+0.51%)
Aug 25, 2023 4.200 4.340 3.740 3.900 27,732 -0.20(-4.88%)
Aug 24, 2023 4.370 4.490 4.020 4.100 52,067 -0.10(-2.38%)
Aug 23, 2023 4.580 4.750 4.160 4.200 59,017 -0.36(-7.89%)
Aug 22, 2023 4.960 4.960 4.530 4.560 33,543 -0.16(-3.29%)
Aug 21, 2023 5.090 5.250 4.700 4.715 39,073 -0.36(-7.00%)
Aug 18, 2023 5.100 5.781 4.900 5.070 61,186 -0.55(-9.77%)
Aug 17, 2023 4.250 5.630 4.200 5.619 469,028 +1.35(+31.59%)
Aug 16, 2023 5.160 5.481 3.650 4.270 340,879 -0.90(-17.41%)
Aug 15, 2023 6.850 6.850 5.051 5.170 743,455 -1.60(-23.63%)
Aug 14, 2023 4.670 7.780 4.670 6.770 8,558,290 +2.10(+44.97%)
Aug 11, 2023 4.640 5.040 4.600 4.670 19,874 -0.21(-4.30%)
Aug 10, 2023 4.270 5.000 4.270 4.880 51,676 +0.64(+15.09%)
Aug 09, 2023 4.730 5.000 4.000 4.240 67,220 -0.63(-12.94%)
Aug 08, 2023 4.850 5.470 4.500 4.870 80,421 -0.42(-7.94%)
Aug 07, 2023 5.800 5.899 5.290 5.290 39,141 -0.71(-11.83%)
Aug 04, 2023 6.640 6.890 5.800 6.000 42,641 -1.09(-15.37%)
Aug 03, 2023 6.480 7.100 5.670 7.090 64,457 +0.16(+2.31%)
Aug 02, 2023 7.900 8.300 6.600 6.930 259,172 -0.87(-11.15%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.