Skip to main content
Hongli Group Inc. (HLP)
NASDAQ: HLP · Real-Time Price · USD
0.820
-0.035 (-4.05%)
At close: Apr 28, 2026, 4:00 PM EDT
0.845
+0.025 (3.00%)
Pre-market: Apr 29, 2026, 6:09 AM EDT

Hongli Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.860.880.820.820.82-4.05%60,916
Apr 27, 20260.900.900.850.850.85-5.04%48,512
Apr 24, 20260.880.920.880.900.900.06%19,846
Apr 23, 20260.900.960.870.900.90-4.69%206,564
Apr 22, 20261.061.060.910.940.94-10.11%370,342
Apr 21, 20261.131.131.011.051.05-10.26%50,962
Apr 20, 20261.101.181.021.171.175.41%188,569
Apr 17, 20261.091.151.081.111.111.83%421,331
Apr 16, 20261.071.141.031.091.094.81%433,497
Apr 15, 20261.001.040.961.041.041.96%490,492
Apr 14, 20260.911.020.911.021.0212.09%489,047
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, 20261.091.121.031.041.04-4.59%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, 20261.181.241.151.201.204.99%299,106
Feb 12, 20261.051.171.051.141.145.83%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
Feb 2, 20260.920.970.910.920.92-1.59%18,406
Jan 30, 20260.920.940.900.940.933.85%16,501
Jan 29, 20260.890.910.880.900.901.73%16,372
Jan 28, 20260.880.890.850.890.891.61%1,063
Jan 27, 20260.850.900.850.870.872.11%24,169
Jan 26, 20260.820.870.810.850.856.62%46,402
Jan 23, 20260.800.840.800.800.803.39%68,744
Jan 22, 20260.730.790.730.770.77-3.28%26,135
Jan 21, 20260.800.830.790.800.80-2.44%36,517
Jan 20, 20260.850.850.760.820.82-2.50%97,638
Jan 16, 20260.760.840.730.840.845.12%149,692
Jan 15, 20260.730.800.700.800.800.63%21,599
Jan 14, 20260.790.860.750.800.80-109,409
Jan 13, 20260.850.900.790.800.80-3.05%212,952
Jan 12, 20260.800.880.790.820.826.49%35,354
Jan 9, 20260.710.800.710.770.775.47%28,738
Jan 8, 20260.770.770.710.730.73-5.42%44,897
Jan 7, 20260.760.820.660.770.777.78%180,335
Jan 6, 20260.991.010.650.720.72-28.38%782,252
Jan 5, 20261.041.060.991.001.00-1.57%91,740
Jan 2, 20261.041.041.001.021.02-2.31%22,662
Dec 31, 20251.071.101.041.041.04-1.89%14,770
Dec 30, 20251.171.171.061.061.06-7.83%24,860
Dec 29, 20251.231.231.141.151.15-7.26%31,428
Dec 26, 20251.211.241.171.241.24-17,019
Dec 24, 20251.241.311.181.241.245.98%106,929
Dec 23, 20251.181.221.131.171.17-0.85%9,237
Dec 22, 20251.211.291.171.181.18-0.84%16,606
Dec 19, 20251.221.231.171.191.19-2.46%15,296
Dec 18, 20251.081.311.081.221.2215.09%377,029
Dec 17, 20251.101.111.041.061.06-3.64%23,806
Dec 16, 20251.101.141.071.101.100.92%68,802
Dec 15, 20251.281.281.041.091.09-15.50%132,725
Dec 12, 20251.351.361.291.291.29-5.15%14,174
Dec 11, 20251.401.441.361.361.36-5.56%19,181
Dec 10, 20251.351.461.351.441.446.67%73,204
Dec 9, 20251.361.401.351.351.35-2.88%13,988
Dec 8, 20251.461.491.391.391.39-4.79%52,182
Dec 5, 20251.661.671.451.461.46-9.32%136,433
Dec 4, 20251.651.701.601.611.61-3.59%85,245
Dec 3, 20251.641.701.641.671.672.08%18,774