Skip to main content
Hongli Group Inc. (HLP)
NASDAQ: HLP · Real-Time Price · USD
1.043
-0.008 (-0.71%)
At close: Sep 26, 2025, 4:00 PM EDT
1.050
+0.008 (0.72%)
After-hours: Sep 26, 2025, 4:04 PM EDT

Hongli Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%29,177
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