Advertisement
U.S. markets closed

Hanryu Holdings, Inc. (HRYU)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
0.5007+0.0947 (+23.33%)
At close: 04:00PM EDT
0.5389 +0.04 (+7.63%)
After hours: 07:49PM EDT
Advertisement
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20240.42200.54600.42200.50100.50102,258,500
Apr 11, 20240.38000.43100.35000.40500.40501,017,100
Apr 10, 20240.35900.37800.31000.32900.3290594,100
Apr 09, 20240.25100.36800.24200.32600.32601,370,800
Apr 08, 20240.22300.41500.22000.28500.28505,623,200
Apr 05, 20240.20100.21900.19900.21800.2180143,300
Apr 04, 20240.22300.22500.18200.19600.1960659,900
Apr 03, 20240.26100.26300.19500.23000.2300497,300
Apr 02, 20240.28600.28800.24500.26500.2650226,400
Apr 01, 20240.30200.30200.26000.27600.2760161,000
Mar 28, 20240.29000.30800.27000.29400.2940277,700
Mar 27, 20240.32000.32000.29200.29600.2960129,500
Mar 26, 20240.33000.33100.30300.31000.3100136,400
Mar 25, 20240.33200.34800.31800.32600.326044,500
Mar 22, 20240.35500.35500.32500.32600.326048,600
Mar 21, 20240.34000.35400.32700.35000.350064,800
Mar 20, 20240.33300.34000.32100.33100.331061,200
Mar 19, 20240.32000.34600.31500.34100.3410337,900
Mar 18, 20240.30100.33000.30000.33000.3300111,900
Mar 15, 20240.29000.30800.29000.30700.3070285,400
Mar 14, 20240.34500.34500.29300.29900.2990492,000
Mar 13, 20240.31800.34500.31500.34000.340097,000
Mar 12, 20240.31600.32000.30000.30900.3090166,000
Mar 11, 20240.33700.35000.32100.32100.3210193,100
Mar 08, 20240.32100.34300.32000.33800.3380155,400
Mar 07, 20240.36100.37000.31500.32900.3290574,500
Mar 06, 20240.38800.38800.36000.37900.3790160,900
Mar 05, 20240.39100.39900.35000.35400.3540265,600
Mar 04, 20240.41300.41300.38000.39400.3940342,400
Mar 01, 20240.43000.43000.40900.41300.4130124,300
Feb 29, 20240.43200.45100.43000.43500.4350130,300
Feb 28, 20240.40200.47500.40200.42500.4250488,500
Feb 27, 20240.40100.43000.39500.41300.4130304,700
Feb 26, 20240.42200.43800.38000.40000.4000421,100
Feb 23, 20240.44300.44300.42800.43900.439047,900
Feb 22, 20240.44000.44800.43600.43800.4380149,900
Feb 21, 20240.44900.45000.43200.44100.4410104,100
Feb 20, 20240.47300.48400.43200.46300.4630189,800
Feb 16, 20240.48100.48300.45000.46600.4660188,600
Feb 15, 20240.50000.51000.48300.48300.4830206,100
Feb 14, 20240.48400.52500.47000.50900.5090685,100
Feb 13, 20240.48200.49400.46100.48900.4890161,800
Feb 12, 20240.43800.49000.43800.46600.4660431,400
Feb 09, 20240.45000.62300.43500.45900.45901,446,900
Feb 08, 20240.47700.47700.45000.46700.4670257,900
Feb 07, 20240.49300.50000.46800.46900.4690173,900
Feb 06, 20240.51000.51000.49600.50000.5000122,400
Feb 05, 20240.49400.51100.49200.51000.510060,900
Feb 02, 20240.50100.50800.48500.50000.5000288,100
Feb 01, 20240.50700.53600.49000.49000.4900236,600
Jan 31, 20240.54000.54800.52100.53600.5360113,600
Jan 30, 20240.56500.56700.51700.53400.5340241,200
Jan 29, 20240.59500.59500.56200.56900.5690200,100
Jan 26, 20240.59200.61200.59000.59900.5990163,800
Jan 25, 20240.62500.67200.60300.61800.6180279,900
Jan 24, 20240.58300.62000.58300.59000.5900209,000
Jan 23, 20240.58100.59800.57400.58500.5850178,000
Jan 22, 20240.68700.68700.56400.57200.5720637,000
Jan 19, 20240.66100.68400.65000.67800.6780126,700
Jan 18, 20240.66300.69000.63700.65000.6500110,000
Jan 17, 20240.68000.70600.65200.65300.6530268,400
Jan 16, 20240.72100.75900.67500.67600.6760420,800
Jan 12, 20240.78100.81800.75000.75900.7590258,900
Jan 11, 20240.84700.90900.76000.78500.7850504,300
Jan 10, 20240.80001.09000.80000.88100.88101,873,600
Jan 09, 20240.89000.90000.82900.83900.8390256,600
Jan 08, 20240.94000.94000.89500.89500.8950228,800
Jan 05, 20240.80200.96500.80200.94000.9400567,900
Jan 04, 20240.84300.84600.82100.82200.8220153,200
Jan 03, 20240.85000.86000.83200.84600.8460171,600
Jan 02, 20240.86100.88900.84000.86000.8600235,700
Dec 29, 20230.87000.88000.78100.81000.8100233,200
Dec 28, 20230.97800.98000.83400.85100.8510439,900
Dec 27, 20230.90000.91800.88000.89400.8940522,400
Dec 26, 20230.71600.83800.71600.83800.8380787,300
Dec 22, 20230.81300.83000.64000.71600.71601,351,500
Dec 21, 20230.92300.95400.76300.76300.76301,111,000
Dec 20, 20230.97300.99600.88000.94600.94601,364,400
Dec 19, 20231.16001.16001.00001.08001.08002,013,100
Dec 18, 20231.18001.22001.04101.07001.07001,216,200
Dec 15, 20231.13001.30000.85001.21001.21004,051,700
Dec 14, 20231.34001.50001.26001.38001.380014,544,200
Dec 13, 20230.97001.10000.86401.09001.09006,960,700
Dec 12, 20230.72001.10000.66800.85000.850014,514,900
Dec 11, 20230.50000.72000.48100.62900.62905,359,100
Dec 08, 20230.41800.46200.41300.44900.4490411,000
Dec 07, 20230.42000.43800.39700.40500.4050704,700
Dec 06, 20230.42800.45000.39600.42100.42101,479,800
Dec 05, 20230.39500.45000.38700.41500.4150794,700
Dec 04, 20230.41900.42700.39100.40100.4010579,000
Dec 01, 20230.44700.46100.41400.43900.4390346,000
Nov 30, 20230.42200.45000.42200.44700.4470337,400
Nov 29, 20230.42500.44800.42200.43500.4350447,100
Nov 28, 20230.52500.52500.40600.44900.4490784,300
Nov 27, 20230.50500.52900.49300.51600.5160876,300
Nov 24, 20230.50500.51700.48100.49300.4930161,900
Nov 22, 20230.51800.54000.48300.50000.5000529,000
Nov 21, 20230.51000.52900.48300.49300.4930534,600
Nov 20, 20230.50400.54800.49800.50600.5060608,600
Nov 17, 20230.52000.54700.48200.49800.4980812,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...