HG Holdings, Inc.

STLY
🏛️ 美国 →
4.05
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 11.55 11.75 11.55 11.75 0.0M
2021-12-30 11.75 11.75 11.45 11.50 0.0M
2021-12-29 11.20 11.75 11.20 11.60 0.0M
2021-12-27 11.00 11.50 11.00 11.50 0.0M
2021-12-23 10.30 11.00 10.30 10.90 0.0M
2021-12-21 10.53 10.53 10.30 10.30 0.0M
2021-12-20 10.50 10.95 10.50 10.95 0.0M
2021-12-17 10.51 10.95 10.25 10.95 0.0M
2021-12-16 11.03 11.03 11.03 11.03 0.0M
2021-12-15 10.15 10.15 10.15 10.15 0.0M
2021-12-13 10.20 10.35 10.08 10.15 0.0M
2021-12-10 10.05 10.25 10.00 10.25 0.0M
2021-12-09 10.00 10.00 10.00 10.00 0.0M
2021-12-08 10.10 10.10 10.10 10.10 0.0M
2021-12-06 10.00 10.00 10.00 10.00 0.0M
2021-12-03 10.25 10.25 9.90 9.90 0.0M
2021-12-01 9.90 9.90 9.90 9.90 0.0M
2021-11-30 9.25 9.45 9.25 9.45 0.0M
2021-11-29 10.05 10.05 10.05 10.05 0.0M
2021-11-26 10.40 10.40 10.05 10.05 0.0M
2021-11-24 10.40 10.49 10.30 10.49 0.0M
2021-11-23 9.98 10.10 9.80 10.10 0.0M
2021-11-19 10.00 10.20 10.00 10.20 0.0M
2021-11-16 10.40 10.40 10.20 10.20 0.0M
2021-11-15 10.20 10.40 10.20 10.40 0.0M
2021-11-11 9.75 9.98 9.75 9.98 0.0M
2021-11-10 9.50 9.50 9.50 9.50 0.0M
2021-11-09 9.40 9.40 9.40 9.40 0.0M
2021-11-05 9.08 9.50 8.90 9.50 0.0M
2021-11-04 8.75 8.98 8.75 8.90 0.0M
2021-11-03 9.00 9.00 9.00 9.00 0.0M
2021-11-01 8.40 8.40 8.40 8.40 0.0M
2021-10-29 8.35 8.35 8.17 8.35 0.0M
2021-10-28 8.75 8.75 8.75 8.75 0.0M
2021-10-27 8.30 8.30 8.30 8.30 0.0M
2021-10-25 8.26 8.26 8.06 8.26 0.0M
2021-10-22 9.39 9.39 9.19 9.39 0.0M
2021-10-21 8.90 9.44 6.74 6.74 0.0M
2021-10-20 9.25 9.25 9.15 9.15 0.0M
2021-10-06 9.20 9.20 9.20 9.20 0.0M
2021-09-29 9.20 9.20 9.20 9.20 0.0M
2021-09-28 9.20 9.20 9.20 9.20 0.0M
2021-09-27 9.54 9.54 9.54 9.54 0.0M
2021-09-24 9.50 9.50 9.50 9.50 0.0M
2021-09-23 9.00 9.00 9.00 9.00 0.0M
2021-09-22 9.72 9.72 9.70 9.70 0.0M
2021-09-21 9.65 9.65 9.65 9.65 0.0M
2021-09-20 9.72 9.72 9.15 9.40 0.0M
2021-09-16 9.81 9.91 9.81 9.91 0.0M
2021-09-14 9.89 9.89 9.89 9.89 0.0M
2021-09-10 9.90 9.90 9.15 9.15 0.0M
2021-09-08 9.15 9.15 9.15 9.15 0.0M
2021-09-01 9.97 9.97 9.97 9.97 0.0M
2021-08-24 9.25 9.45 9.25 9.45 0.0M
2021-08-23 9.25 9.25 9.25 9.25 0.0M
2021-08-20 9.97 9.97 9.97 9.97 0.0M
2021-08-11 9.25 9.99 9.25 9.99 0.0M
2021-08-09 8.85 8.85 8.85 8.85 0.0M
2021-07-30 11.40 11.40 11.40 11.40 0.0M
2021-07-29 11.50 11.50 11.50 11.50 0.0M
2021-07-28 11.99 11.99 11.30 11.50 0.0M
2021-07-20 9.60 9.60 9.60 9.60 0.0M
2021-07-12 10.07 10.14 9.00 9.00 0.0M
2021-07-08 9.24 9.24 9.24 9.24 0.0M
2021-07-06 10.19 10.19 8.16 9.00 0.0M
2021-06-30 9.89 9.89 9.48 9.48 0.0M
2021-06-29 9.48 9.48 9.48 9.48 0.0M
2021-06-28 10.07 10.14 10.07 10.14 0.0M
2021-06-24 9.87 9.87 9.87 9.87 0.0M
2021-06-22 9.91 10.00 9.60 9.60 0.0M
2021-06-21 9.60 9.60 9.60 9.60 0.0M
2021-06-15 9.60 9.60 9.60 9.60 0.0M
2021-06-10 9.78 9.78 9.78 9.78 0.0M
2021-06-09 9.91 9.91 9.91 9.91 0.0M
2021-06-08 9.84 9.84 9.60 9.60 0.0M
2021-06-01 9.84 9.84 9.84 9.84 0.0M
2021-05-27 9.71 9.77 9.48 9.77 0.0M
2021-05-24 9.48 9.48 9.48 9.48 0.0M
2021-05-20 9.72 9.72 9.52 9.60 0.0M
2021-05-14 9.60 9.60 9.60 9.60 0.0M
2021-05-13 9.60 9.66 9.48 9.54 0.0M
2021-05-12 9.60 9.60 9.60 9.60 0.0M
2021-05-10 9.63 9.63 9.54 9.63 0.0M
2021-05-06 9.48 9.48 9.48 9.48 0.0M
2021-05-05 9.24 9.48 9.03 9.48 0.0M
2021-05-04 8.88 9.18 8.76 8.85 0.0M
2021-05-03 8.40 9.00 8.40 9.00 0.0M
2021-04-30 8.40 8.40 8.40 8.40 0.0M
2021-04-29 8.58 8.88 8.58 8.88 0.0M
2021-04-28 8.88 9.54 7.80 8.88 0.0M
2021-04-27 8.88 9.00 8.40 8.94 0.0M
2021-04-26 8.88 8.88 8.46 8.87 0.0M
2021-04-23 8.64 9.00 8.28 9.00 0.0M
2021-04-22 7.80 8.64 7.80 8.04 0.0M
2021-04-21 8.04 8.40 7.80 8.40 0.0M
2021-04-20 8.28 8.28 7.80 7.80 0.0M
2021-04-19 8.04 8.28 7.68 8.28 0.0M
2021-04-16 7.62 7.62 7.44 7.44 0.0M
2021-04-15 8.03 8.64 7.62 7.62 0.0M
2021-04-14 7.68 7.68 7.68 7.68 0.0M
2021-04-09 7.80 7.80 7.48 7.68 0.0M
2021-04-08 7.68 7.68 7.68 7.68 0.0M
2021-04-07 7.32 7.68 7.32 7.51 0.0M
2021-04-05 7.32 8.04 7.32 8.04 0.0M
2021-03-29 7.20 7.20 7.20 7.20 0.0M
2021-03-25 7.32 7.32 7.03 7.32 0.0M
2021-03-23 8.04 8.04 8.04 8.04 0.0M
2021-03-22 7.03 7.03 7.03 7.03 0.0M
2021-03-19 7.28 7.32 7.18 7.18 0.0M
2021-03-17 7.92 7.92 6.80 7.56 0.0M
2021-03-15 7.80 8.04 7.80 8.04 0.0M
2021-03-11 8.04 8.04 7.42 7.42 0.0M
2021-03-10 7.68 8.04 7.68 8.04 0.0M
2021-03-09 7.44 7.44 7.44 7.44 0.0M
2021-03-08 7.68 7.68 7.68 7.68 0.0M
2021-03-05 7.56 7.56 6.75 7.56 0.0M
2021-03-03 7.20 7.56 6.97 7.20 0.0M
2021-03-02 7.21 7.21 7.21 7.21 0.0M
2021-03-01 7.02 7.56 6.96 7.56 0.0M
2021-02-26 7.08 7.08 7.08 7.08 0.0M
2021-02-25 6.97 6.97 6.96 6.96 0.0M
2021-02-22 7.03 7.04 6.84 6.96 0.0M
2021-02-19 7.20 7.20 7.20 7.20 0.0M
2021-02-18 7.32 7.32 6.84 7.20 0.0M
2021-02-17 7.32 7.44 7.32 7.32 0.0M
2021-02-16 7.08 7.32 7.08 7.32 0.0M
2021-02-12 7.03 7.10 7.03 7.10 0.0M
2021-02-11 7.08 7.08 7.08 7.08 0.0M
2021-02-10 7.32 7.32 7.08 7.08 0.0M
2021-02-09 7.21 7.44 7.03 7.32 0.0M
2021-02-08 7.44 7.44 7.44 7.44 0.0M
2021-02-04 6.85 6.85 6.85 6.85 0.0M
2021-02-03 7.56 7.80 6.72 6.72 0.0M
2021-02-02 7.20 7.32 7.20 7.20 0.0M
2021-02-01 6.96 6.96 6.96 6.96 0.0M
2021-01-29 6.84 7.20 6.84 7.20 0.0M
2021-01-28 6.42 7.20 6.41 6.72 0.0M
2021-01-27 6.72 6.72 6.72 6.72 0.0M
2021-01-25 6.48 7.08 6.48 7.08 0.0M
2021-01-22 7.08 7.08 6.96 6.96 0.0M
2021-01-20 6.72 6.96 6.72 6.96 0.0M
2021-01-19 6.48 6.48 6.24 6.36 0.0M
2021-01-14 6.60 6.75 5.88 6.24 0.0M
2021-01-13 6.84 6.84 6.84 6.84 0.0M
2021-01-08 6.42 6.96 6.42 6.96 0.0M
2021-01-07 6.60 6.60 4.80 6.36 0.0M
2021-01-04 7.80 7.80 7.80 7.80 0.0M