Skip to main content
Hongli Group Inc. (HLP)
NASDAQ: HLP · Real-Time Price · USD
0.540
+0.031 (6.09%)
At close: Jun 26, 2026, 4:00 PM EDT
0.513
-0.027 (-5.07%)
After-hours: Jun 26, 2026, 7:38 PM EDT

Hongli Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.500.560.470.540.546.09%384,047
Jun 25, 20260.450.510.440.510.516.04%348,643
Jun 24, 20260.430.490.410.480.487.38%1,284,788
Jun 23, 20260.430.460.410.450.451.15%1,415,491
Jun 22, 20260.410.460.400.440.440.66%1,191,791
Jun 18, 20260.380.460.360.440.442.33%1,470,110
Jun 17, 20260.450.460.380.430.43-10.77%1,806,718
Jun 16, 20260.510.510.450.480.48-9.47%1,824,144
Jun 15, 20260.480.580.450.530.536.22%27,665,137
Jun 12, 20260.490.590.460.500.50-5.11%14,657,996
Jun 11, 20260.510.540.490.530.533.35%56,259
Jun 10, 20260.460.520.430.510.516.21%63,015
Jun 9, 20260.510.540.480.480.48-5.36%43,398
Jun 8, 20260.460.550.410.510.51-3.57%162,556
Jun 5, 20260.510.540.490.530.530.46%1,546,237
Jun 4, 20260.530.540.510.520.52-6.15%14,288
Jun 3, 20260.590.590.530.560.56-5.33%63,077
Jun 2, 20260.590.650.580.590.59-4.02%48,716
Jun 1, 20260.610.630.600.610.610.23%57,927
May 29, 20260.490.680.490.610.6121.48%437,932
May 28, 20260.470.510.470.500.504.65%113,657
May 27, 20260.420.520.420.480.489.47%244,282
May 26, 20260.440.460.410.440.44-3.30%89,827
May 22, 20260.420.500.400.460.46-0.78%165,105
May 21, 20260.480.510.340.460.46-17.00%1,278,164
May 20, 20260.960.960.510.550.55-41.81%1,598,109
May 19, 20260.981.030.930.950.95-5.00%667,668
May 18, 20261.021.040.931.001.00-2.91%517,931
May 15, 20261.011.040.961.031.03-683,797
May 14, 20261.071.130.901.031.03-11.21%3,336,678
May 13, 20260.971.200.901.161.1623.40%1,057,799
May 12, 20260.860.980.840.940.949.30%83,990
May 11, 20260.910.920.820.860.864.62%22,372
May 8, 20260.920.920.820.820.82-2.26%18,597
May 7, 20260.890.920.830.840.84-7.58%89,350
May 6, 20260.930.960.850.910.911.68%169,321
May 5, 20260.840.960.840.900.907.82%129,822
May 4, 20260.830.850.800.830.83-0.71%89,531
May 1, 20260.790.840.770.840.848.57%90,262
Apr 30, 20260.770.800.770.770.77-3.97%56,217
Apr 29, 20260.820.840.780.800.80-2.22%59,775
Apr 28, 20260.860.880.820.820.82-4.05%61,572
Apr 27, 20260.900.900.850.850.85-5.04%48,516
Apr 24, 20260.880.920.880.900.900.06%21,282
Apr 23, 20260.900.960.870.900.90-4.69%206,573
Apr 22, 20261.061.060.910.940.94-10.11%370,371
Apr 21, 20261.131.131.011.051.05-10.26%51,013
Apr 20, 20261.101.181.021.171.175.41%212,844
Apr 17, 20261.091.151.081.111.111.83%421,431
Apr 16, 20261.071.141.031.091.094.81%454,279
Apr 15, 20261.001.040.961.041.041.96%496,085
Apr 14, 20260.911.020.911.021.0212.09%491,270
Apr 13, 20260.920.920.850.910.912.35%388,155
Apr 10, 20260.870.890.840.890.890.45%7,366
Apr 9, 20260.860.890.840.890.891.74%365,629
Apr 8, 20260.920.950.860.870.870.31%395,208
Apr 7, 20260.860.870.840.870.871.44%482,113
Apr 6, 20260.870.880.840.860.861.79%491,209
Apr 2, 20260.840.870.840.840.84-1.19%348,548
Apr 1, 20260.880.920.820.850.85-3.40%527,724
Mar 31, 20260.920.920.850.880.88-7.40%48,941
Mar 30, 20260.950.990.950.950.95-3.03%130,624
Mar 27, 20260.951.010.920.980.982.39%36,622
Mar 26, 20260.991.000.960.960.96-5.24%11,337
Mar 25, 20260.981.020.921.011.012.76%21,940
Mar 24, 20260.991.030.980.980.98-1.65%77,315
Mar 23, 20260.951.050.851.001.002.33%323,543
Mar 20, 20260.981.010.980.980.98-1.35%192,547
Mar 19, 20260.971.020.970.990.99-0.20%104,735
Mar 18, 20261.041.040.970.990.99-0.80%193,564
Mar 17, 20261.081.081.001.001.00-3.85%82,436
Mar 16, 20261.051.081.041.041.040.97%24,772
Mar 13, 20261.041.061.021.031.03-1.90%13,050
Mar 12, 20261.041.091.031.051.052.94%32,504
Mar 11, 20261.011.081.011.021.02-1.92%98,437
Mar 10, 20261.041.081.001.041.041.96%109,950
Mar 9, 20261.011.060.981.021.02-2.86%63,156
Mar 6, 20261.021.091.021.051.05-0.94%59,577
Mar 5, 20261.011.071.001.061.064.95%81,318
Mar 4, 20261.031.081.001.011.01-3.81%67,306
Mar 3, 20261.031.081.031.051.05-52,338
Mar 2, 20261.051.090.981.051.05-94,931
Feb 27, 20261.051.091.041.051.05-1.87%75,555
Feb 26, 20261.101.111.061.071.07-71,912
Feb 25, 20261.041.121.041.071.074.90%119,210
Feb 24, 20261.051.101.021.021.02-0.97%85,834
Feb 23, 20261.061.101.011.031.03-0.96%87,826
Feb 20, 20261.071.141.011.041.04-132,550
Feb 19, 20261.091.121.031.041.04-4.60%187,367
Feb 18, 20261.041.211.011.091.095.83%119,486
Feb 17, 20261.241.261.021.031.03-14.17%177,415
Feb 13, 20261.181.241.151.201.204.97%299,106
Feb 12, 20261.051.171.051.141.145.85%66,262
Feb 11, 20261.041.091.001.081.088.76%54,295
Feb 10, 20261.141.160.990.990.99-12.89%101,101
Feb 9, 20260.991.520.921.141.1410.68%941,339
Feb 6, 20260.961.080.871.031.037.29%49,802
Feb 5, 20260.980.990.950.960.96-4.95%1,722
Feb 4, 20260.941.020.941.011.017.45%346,123
Feb 3, 20260.900.950.890.940.942.16%4,480