Hongli Group Inc. (HLP)
NASDAQ: HLP · Real-Time Price · USD
0.7776
-0.0799 (-9.32%)
At close: Jun 27, 2025, 4:00 PM
0.7980
+0.0204 (2.62%)
After-hours: Jun 27, 2025, 7:55 PM EDT
Hongli Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.85 | 0.88 | 0.74 | 0.78 | 0.78 | -9.32% | 442,385 |
| Jun 26, 2025 | 0.88 | 0.88 | 0.80 | 0.86 | 0.86 | -3.52% | 7,571 |
| Jun 25, 2025 | 0.91 | 0.93 | 0.82 | 0.89 | 0.89 | 2.16% | 116,693 |
| Jun 24, 2025 | 0.93 | 0.96 | 0.84 | 0.87 | 0.87 | -9.37% | 441,538 |
| Jun 23, 2025 | 0.95 | 0.96 | 0.88 | 0.96 | 0.96 | 6.67% | 62,990 |
| Jun 20, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -3.02% | 2,882 |
| Jun 18, 2025 | 0.90 | 0.96 | 0.86 | 0.93 | 0.93 | - | 328,154 |
| Jun 17, 2025 | 0.96 | 0.96 | 0.90 | 0.93 | 0.93 | -0.22% | 39,533 |
| Jun 16, 2025 | 0.91 | 0.96 | 0.86 | 0.93 | 0.93 | -1.07% | 137,985 |
| Jun 13, 2025 | 0.84 | 0.95 | 0.83 | 0.94 | 0.94 | 11.96% | 340,816 |
| Jun 12, 2025 | 0.77 | 0.85 | 0.77 | 0.84 | 0.84 | 3.16% | 190,262 |
| Jun 11, 2025 | 0.84 | 0.90 | 0.78 | 0.81 | 0.81 | -4.12% | 685,687 |
| Jun 10, 2025 | 0.85 | 0.92 | 0.80 | 0.85 | 0.85 | 6.12% | 525,854 |
| Jun 9, 2025 | 0.85 | 0.95 | 0.78 | 0.80 | 0.80 | -5.88% | 901,381 |
| Jun 6, 2025 | 0.90 | 0.94 | 0.80 | 0.85 | 0.85 | -5.63% | 135,391 |
| Jun 5, 2025 | 0.97 | 0.97 | 0.90 | 0.90 | 0.90 | -6.18% | 9,790 |
| Jun 4, 2025 | 0.98 | 1.00 | 0.96 | 0.96 | 0.96 | -0.56% | 3,067 |
| Jun 3, 2025 | 1.01 | 1.01 | 0.85 | 0.97 | 0.97 | -4.42% | 12,677 |
| Jun 2, 2025 | 0.95 | 1.01 | 0.95 | 1.01 | 1.01 | 2.33% | 4,561 |
| May 30, 2025 | 0.97 | 1.01 | 0.97 | 0.99 | 0.99 | 0.19% | 9,390 |
| May 29, 2025 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | 3.69% | 12,849 |
| May 28, 2025 | 1.00 | 1.05 | 0.87 | 0.95 | 0.95 | -3.80% | 39,979 |
| May 27, 2025 | 0.98 | 1.05 | 0.95 | 0.99 | 0.99 | -5.95% | 31,510 |
| May 23, 2025 | 1.07 | 1.10 | 1.00 | 1.05 | 1.05 | -1.87% | 23,720 |
| May 22, 2025 | 0.97 | 1.17 | 0.90 | 1.07 | 1.07 | 17.41% | 123,695 |
| May 21, 2025 | 1.47 | 1.47 | 0.72 | 0.91 | 0.91 | -38.43% | 605,584 |
| May 20, 2025 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -1.33% | 423 |
| May 19, 2025 | 1.44 | 1.50 | 1.44 | 1.50 | 1.50 | -0.66% | 2,257 |
| May 16, 2025 | 1.40 | 1.51 | 1.40 | 1.51 | 1.51 | 2.72% | 12,246 |
| May 15, 2025 | 1.55 | 1.56 | 1.47 | 1.47 | 1.47 | -5.16% | 12,372 |
| May 14, 2025 | 1.50 | 1.56 | 1.47 | 1.55 | 1.55 | 3.33% | 12,204 |
| May 13, 2025 | 1.56 | 1.82 | 1.50 | 1.50 | 1.50 | -3.85% | 125,419 |
| May 12, 2025 | 1.61 | 1.64 | 1.53 | 1.56 | 1.56 | -6.02% | 20,001 |
| May 9, 2025 | 1.31 | 1.66 | 1.31 | 1.66 | 1.66 | 24.81% | 126,177 |
| May 8, 2025 | 1.27 | 1.43 | 1.27 | 1.33 | 1.33 | 8.13% | 79,662 |
| May 7, 2025 | 1.10 | 1.26 | 1.10 | 1.23 | 1.23 | 9.82% | 49,229 |
| May 6, 2025 | 1.04 | 1.15 | 1.02 | 1.12 | 1.12 | 13.90% | 97,057 |
| May 5, 2025 | 1.03 | 1.03 | 0.92 | 0.98 | 0.98 | -1.67% | 950,906 |
| May 2, 2025 | 1.01 | 1.06 | 1.00 | 1.00 | 1.00 | -1.96% | 11,061 |
| May 1, 2025 | 0.99 | 1.05 | 0.92 | 1.02 | 1.02 | 5.14% | 206,787 |
| Apr 30, 2025 | 0.88 | 1.06 | 0.86 | 0.97 | 0.97 | 5.48% | 1,900,314 |
| Apr 29, 2025 | 0.95 | 1.02 | 0.84 | 0.92 | 0.92 | -7.43% | 324,952 |
| Apr 28, 2025 | 0.97 | 1.08 | 0.97 | 0.99 | 0.99 | -4.47% | 49,185 |
| Apr 25, 2025 | 0.94 | 1.16 | 0.89 | 1.04 | 1.04 | 10.58% | 485,305 |
| Apr 24, 2025 | 0.89 | 1.00 | 0.87 | 0.94 | 0.94 | 0.32% | 60,433 |
| Apr 23, 2025 | 0.89 | 0.96 | 0.89 | 0.94 | 0.94 | -5.28% | 1,629 |
| Apr 22, 2025 | 1.01 | 1.01 | 0.88 | 0.99 | 0.99 | 2.84% | 12,388 |
| Apr 21, 2025 | 1.03 | 1.03 | 0.95 | 0.96 | 0.96 | -6.55% | 1,783 |
| Apr 17, 2025 | 0.96 | 1.03 | 0.96 | 1.03 | 1.03 | 8.99% | 657 |
| Apr 16, 2025 | 0.92 | 0.97 | 0.92 | 0.95 | 0.95 | -7.35% | 2,948 |