Hongli Group Inc. (HLP)
NASDAQ: HLP · Real-Time Price · USD
0.9800
+0.0229 (2.39%)
At close: Mar 27, 2026, 4:00 PM EDT
0.9700
-0.0100 (-1.02%)
After-hours: Mar 27, 2026, 5:45 PM EDT
Hongli Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.95 | 1.01 | 0.92 | 0.98 | 0.98 | 2.39% | 36,601 |
| Mar 26, 2026 | 0.99 | 1.00 | 0.96 | 0.96 | 0.96 | -5.24% | 10,487 |
| Mar 25, 2026 | 0.98 | 1.02 | 0.92 | 1.01 | 1.01 | 2.76% | 21,940 |
| Mar 24, 2026 | 0.99 | 1.03 | 0.98 | 0.98 | 0.98 | -1.65% | 77,314 |
| Mar 23, 2026 | 0.95 | 1.05 | 0.85 | 1.00 | 1.00 | 2.33% | 323,517 |
| Mar 20, 2026 | 0.98 | 1.01 | 0.98 | 0.98 | 0.98 | -1.35% | 192,541 |
| Mar 19, 2026 | 0.97 | 1.02 | 0.97 | 0.99 | 0.99 | -0.20% | 104,734 |
| Mar 18, 2026 | 1.04 | 1.04 | 0.97 | 0.99 | 0.99 | -0.80% | 192,864 |
| Mar 17, 2026 | 1.08 | 1.08 | 1.00 | 1.00 | 1.00 | -3.85% | 82,436 |
| Mar 16, 2026 | 1.05 | 1.08 | 1.04 | 1.04 | 1.04 | 0.97% | 24,516 |
| Mar 13, 2026 | 1.04 | 1.06 | 1.02 | 1.03 | 1.03 | -1.90% | 12,050 |
| Mar 12, 2026 | 1.04 | 1.09 | 1.03 | 1.05 | 1.05 | 2.94% | 32,463 |
| Mar 11, 2026 | 1.01 | 1.08 | 1.01 | 1.02 | 1.02 | -1.92% | 97,721 |
| Mar 10, 2026 | 1.04 | 1.08 | 1.00 | 1.04 | 1.04 | 1.96% | 104,107 |
| Mar 9, 2026 | 1.01 | 1.06 | 0.98 | 1.02 | 1.02 | -2.86% | 63,131 |
| Mar 6, 2026 | 1.02 | 1.09 | 1.02 | 1.05 | 1.05 | -0.94% | 59,375 |
| Mar 5, 2026 | 1.01 | 1.07 | 1.00 | 1.06 | 1.06 | 4.95% | 81,317 |
| Mar 4, 2026 | 1.03 | 1.08 | 1.00 | 1.01 | 1.01 | -3.81% | 66,810 |
| Mar 3, 2026 | 1.03 | 1.08 | 1.03 | 1.05 | 1.05 | - | 50,836 |
| Mar 2, 2026 | 1.05 | 1.09 | 0.98 | 1.05 | 1.05 | - | 94,828 |
| Feb 27, 2026 | 1.05 | 1.09 | 1.04 | 1.05 | 1.05 | -1.87% | 75,171 |
| Feb 26, 2026 | 1.10 | 1.11 | 1.06 | 1.07 | 1.07 | - | 71,543 |
| Feb 25, 2026 | 1.04 | 1.12 | 1.04 | 1.07 | 1.07 | 4.90% | 117,115 |
| Feb 24, 2026 | 1.05 | 1.10 | 1.02 | 1.02 | 1.02 | -0.97% | 85,621 |
| Feb 23, 2026 | 1.06 | 1.10 | 1.01 | 1.03 | 1.03 | -0.96% | 86,777 |
| Feb 20, 2026 | 1.07 | 1.14 | 1.01 | 1.04 | 1.04 | - | 124,967 |
| Feb 19, 2026 | 1.09 | 1.12 | 1.03 | 1.04 | 1.04 | -4.59% | 170,896 |
| Feb 18, 2026 | 1.04 | 1.21 | 1.01 | 1.09 | 1.09 | 5.83% | 119,240 |
| Feb 17, 2026 | 1.24 | 1.26 | 1.02 | 1.03 | 1.03 | -14.17% | 170,796 |
| Feb 13, 2026 | 1.18 | 1.24 | 1.15 | 1.20 | 1.20 | 4.99% | 298,344 |
| Feb 12, 2026 | 1.05 | 1.17 | 1.05 | 1.14 | 1.14 | 5.83% | 58,620 |
| Feb 11, 2026 | 1.04 | 1.09 | 1.00 | 1.08 | 1.08 | 8.76% | 54,005 |
| Feb 10, 2026 | 1.14 | 1.16 | 0.99 | 0.99 | 0.99 | -12.89% | 101,051 |
| Feb 9, 2026 | 0.99 | 1.52 | 0.92 | 1.14 | 1.14 | 10.68% | 938,856 |
| Feb 6, 2026 | 0.96 | 1.08 | 0.87 | 1.03 | 1.03 | 7.29% | 48,789 |
| Feb 5, 2026 | 0.98 | 0.99 | 0.95 | 0.96 | 0.96 | -4.95% | 1,721 |
| Feb 4, 2026 | 0.94 | 1.02 | 0.94 | 1.01 | 1.01 | 7.45% | 344,245 |
| Feb 3, 2026 | 0.90 | 0.95 | 0.89 | 0.94 | 0.94 | 2.16% | 4,480 |
| Feb 2, 2026 | 0.92 | 0.97 | 0.91 | 0.92 | 0.92 | -1.59% | 18,367 |
| Jan 30, 2026 | 0.92 | 0.94 | 0.90 | 0.94 | 0.93 | 3.85% | 16,501 |
| Jan 29, 2026 | 0.89 | 0.91 | 0.88 | 0.90 | 0.90 | 1.73% | 12,172 |
| Jan 28, 2026 | 0.88 | 0.89 | 0.85 | 0.89 | 0.89 | 1.61% | 1,063 |
| Jan 27, 2026 | 0.85 | 0.90 | 0.85 | 0.87 | 0.87 | 2.11% | 24,169 |
| Jan 26, 2026 | 0.82 | 0.87 | 0.81 | 0.85 | 0.85 | 6.62% | 41,653 |
| Jan 23, 2026 | 0.80 | 0.84 | 0.80 | 0.80 | 0.80 | 3.39% | 61,500 |
| Jan 22, 2026 | 0.73 | 0.79 | 0.73 | 0.77 | 0.77 | -3.28% | 26,134 |
| Jan 21, 2026 | 0.80 | 0.83 | 0.79 | 0.80 | 0.80 | -2.44% | 36,517 |
| Jan 20, 2026 | 0.85 | 0.85 | 0.76 | 0.82 | 0.82 | -2.50% | 97,638 |
| Jan 16, 2026 | 0.76 | 0.84 | 0.73 | 0.84 | 0.84 | 5.12% | 149,692 |
| Jan 15, 2026 | 0.73 | 0.80 | 0.70 | 0.80 | 0.80 | 0.63% | 21,599 |