Hongli Group Inc. (HLP)
NASDAQ: HLP · Real-Time Price · USD
1.070
+0.159 (17.41%)
At close: May 22, 2025, 4:00 PM
1.070
0.00 (0.00%)
Pre-market: May 23, 2025, 8:01 AM EDT

Hongli Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20250.971.170.901.071.0717.41%120,876
May 21, 20251.471.470.720.910.91-38.43%605,584
May 20, 20251.511.511.481.481.48-1.33%423
May 19, 20251.441.501.441.501.50-0.66%2,257
May 16, 20251.401.511.401.511.512.72%12,246
May 15, 20251.551.561.471.471.47-5.16%12,372
May 14, 20251.501.561.471.551.553.33%12,204
May 13, 20251.561.821.501.501.50-3.85%125,419
May 12, 20251.611.641.531.561.56-6.02%20,001
May 9, 20251.311.661.311.661.6624.81%126,177
May 8, 20251.271.431.271.331.338.13%79,662
May 7, 20251.101.261.101.231.239.82%49,229
May 6, 20251.041.151.021.121.1213.90%97,057
May 5, 20251.031.030.920.980.98-1.67%950,906
May 2, 20251.011.061.001.001.00-1.96%11,061
May 1, 20250.991.050.921.021.025.14%206,787
Apr 30, 20250.881.060.860.970.975.48%1,900,314
Apr 29, 20250.951.020.840.920.92-7.43%324,952
Apr 28, 20250.971.080.970.990.99-4.47%49,185
Apr 25, 20250.941.160.891.041.0410.58%485,305
Apr 24, 20250.891.000.870.940.940.32%60,433
Apr 23, 20250.890.960.890.940.94-5.28%1,629
Apr 22, 20251.011.010.880.990.992.84%12,388
Apr 21, 20251.031.030.950.960.96-6.55%1,783
Apr 17, 20250.961.030.961.031.038.99%657
Apr 16, 20250.920.970.920.950.95-7.35%2,948
Apr 15, 20251.091.090.981.021.024.21%2,528
Apr 14, 20251.001.000.950.980.980.91%20,533
Apr 11, 20250.931.020.900.970.97-2.02%138,275
Apr 10, 20250.941.170.940.990.990.51%69,957
Apr 9, 20250.961.080.900.990.99-2.48%307,378
Apr 8, 20251.181.210.941.011.01-15.13%538,080
Apr 7, 20251.191.281.151.191.19-86,422
Apr 4, 20251.211.211.191.191.19-2.86%10,768
Apr 3, 20251.251.251.211.231.23-3.77%19,485
Apr 2, 20251.281.281.221.271.276.08%38,128
Apr 1, 20251.281.281.201.201.20-6.25%8,803
Mar 31, 20251.301.301.281.281.28-0.16%12,321
Mar 28, 20251.311.311.281.281.28-0.62%3,788
Mar 27, 20251.301.301.291.291.29-0.77%1,754
Mar 26, 20251.301.311.281.301.30-31,323
Mar 25, 20251.321.321.301.301.30-3.70%12,018
Mar 24, 20251.351.351.351.351.35-1,080
Mar 21, 20251.321.351.311.351.350.75%1,273
Mar 20, 20251.341.341.341.341.34-560
Mar 19, 20251.321.341.321.341.34-2.90%4,724
Mar 18, 20251.381.381.341.381.38-25,862
Mar 17, 20251.351.381.331.381.385.34%4,660
Mar 14, 20251.311.391.291.311.31-1.87%12,852
Mar 13, 20251.301.401.301.341.34-0.37%172,194