Skip to main content
Hongli Group Inc. (HLP)
NASDAQ: HLP · Real-Time Price · USD
1.460
-0.150 (-9.32%)
At close: Dec 5, 2025, 4:00 PM EST
1.450
-0.010 (-0.68%)
After-hours: Dec 5, 2025, 4:49 PM EST

Hongli Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.661.671.451.461.46-9.32%136,433
Dec 4, 20251.651.701.601.611.61-3.59%84,645
Dec 3, 20251.641.701.641.671.672.08%18,773
Dec 2, 20251.631.701.601.641.641.61%119,422
Dec 1, 20251.611.691.601.611.61-1.83%56,940
Nov 28, 20251.691.701.601.641.64-0.61%25,603
Nov 26, 20251.561.701.551.651.653.77%121,563
Nov 25, 20251.561.631.481.591.59-33,228
Nov 24, 20251.591.631.521.591.595.30%158,189
Nov 21, 20251.531.601.421.511.512.72%66,787
Nov 20, 20251.521.531.451.471.47-3.29%26,712
Nov 19, 20251.481.551.471.521.52-30,418
Nov 18, 20251.531.651.521.521.52-2.56%127,381
Nov 17, 20251.551.611.511.561.56-2.50%127,327
Nov 14, 20251.571.661.501.601.60-3.03%55,614
Nov 13, 20251.701.711.651.651.65-3.51%106,587
Nov 12, 20251.691.721.691.711.711.12%123,707
Nov 11, 20251.701.711.681.691.69-0.24%75,562
Nov 10, 20251.651.711.651.701.702.11%159,571
Nov 7, 20251.621.671.501.661.662.79%112,581
Nov 6, 20251.541.641.541.621.624.19%226,021
Nov 5, 20251.581.581.501.551.551.31%152,883
Nov 4, 20251.441.581.431.531.534.08%124,227
Nov 3, 20251.501.601.421.471.47-3.92%88,919
Oct 31, 20251.471.651.471.531.53-0.65%200,428
Oct 30, 20251.531.551.481.541.540.65%64,841
Oct 29, 20251.511.541.501.531.53-29,868
Oct 28, 20251.451.531.451.531.534.79%111,966
Oct 27, 20251.381.511.381.461.465.04%114,761
Oct 24, 20251.331.391.291.391.392.96%84,087
Oct 23, 20251.421.421.331.351.35-7,161
Oct 22, 20251.371.411.351.351.35-4.93%13,111
Oct 21, 20251.471.501.421.421.42-4.70%73,921
Oct 20, 20251.511.541.451.491.494.20%45,433
Oct 17, 20251.441.471.401.431.43-2.72%56,617
Oct 16, 20251.491.491.451.471.470.68%21,377
Oct 15, 20251.481.551.451.461.46-2.67%18,654
Oct 14, 20251.491.531.401.501.50-114,135
Oct 13, 20251.591.591.401.501.50-9.09%816,346
Oct 10, 20251.631.671.391.651.651.23%632,354
Oct 9, 20251.621.691.341.631.631.24%241,804
Oct 8, 20251.471.621.401.611.618.78%707,071
Oct 7, 20251.411.531.301.481.486.47%1,187,518
Oct 6, 20251.331.451.301.391.393.35%458,200
Oct 3, 20251.421.541.141.351.35-7.88%827,524
Oct 2, 20251.481.501.351.461.46-1.35%94,533
Oct 1, 20251.391.501.331.481.4811.28%193,487
Sep 30, 20251.121.381.121.331.3318.75%218,595
Sep 29, 20251.081.141.041.121.127.38%286,301
Sep 26, 20251.041.061.031.041.04-0.67%24,015
Sep 25, 20251.051.061.021.051.05-88,272
Sep 24, 20251.011.051.001.051.053.96%8,555
Sep 23, 20251.031.090.951.011.01-1.94%103,204
Sep 22, 20251.091.091.001.031.03-1.90%18,852
Sep 19, 20251.051.101.011.051.05-2.78%227,481
Sep 18, 20251.051.090.961.081.086.93%83,616
Sep 17, 20250.981.040.981.011.01-94,711
Sep 16, 20250.981.020.931.011.013.31%170,461
Sep 15, 20250.930.980.930.980.981.14%40,033
Sep 12, 20250.930.970.920.970.970.69%66,305
Sep 11, 20250.940.970.900.960.963.86%111,612
Sep 10, 20250.800.970.790.920.9216.26%274,950
Sep 9, 20250.640.820.640.800.8020.27%313,634
Sep 8, 20250.680.720.660.660.66-4.89%166,849
Sep 5, 20250.700.760.680.700.700.72%266,663
Sep 4, 20250.660.690.660.690.694.55%131,156
Sep 3, 20250.700.700.660.660.66-3.01%31,092
Sep 2, 20250.710.710.670.680.68-1.39%40,146
Aug 29, 20250.690.720.680.690.69-4.02%269,670
Aug 28, 20250.680.720.660.720.725.74%247,056
Aug 27, 20250.700.730.660.680.68-2.86%42,632
Aug 26, 20250.740.750.700.700.70-1.41%181,696
Aug 25, 20250.640.750.640.710.715.19%1,282,114
Aug 22, 20250.660.700.630.680.688.52%141,256
Aug 21, 20250.640.650.620.620.62-5.46%3,457
Aug 20, 20250.650.670.630.660.66-0.02%2,865
Aug 19, 20250.680.680.630.660.661.26%16,511
Aug 18, 20250.650.650.640.650.65-2.83%4,297
Aug 15, 20250.650.680.640.670.67-0.93%15,102
Aug 14, 20250.650.680.650.680.68-0.30%127,865
Aug 13, 20250.660.690.660.680.68-1.74%144,127
Aug 12, 20250.660.710.650.690.695.11%258,257
Aug 11, 20250.710.710.640.660.66-1.07%168,432
Aug 8, 20250.660.690.620.660.66-1.98%1,049,641
Aug 7, 20250.650.730.650.680.683.36%149,681
Aug 6, 20250.640.680.640.650.650.62%274,080
Aug 5, 20250.680.690.630.650.65-0.61%172,911
Aug 4, 20250.620.710.620.650.655.14%60,915
Aug 1, 20250.630.660.620.620.62-5.47%10,106
Jul 31, 20250.640.700.630.660.664.13%37,621
Jul 30, 20250.630.650.630.630.63-4.11%14,626
Jul 29, 20250.640.690.640.660.66-0.15%99,770
Jul 28, 20250.670.670.640.660.66-0.53%27,912
Jul 25, 20250.650.700.640.660.660.26%288,319
Jul 24, 20250.650.690.630.660.665.05%173,966
Jul 23, 20250.630.670.610.630.63-4.26%70,796
Jul 22, 20250.630.690.630.660.66-0.45%20,264
Jul 21, 20250.640.670.640.660.662.01%48,421
Jul 18, 20250.650.690.640.650.650.22%76,598
Jul 17, 20250.670.690.650.650.65-3.38%70,056