Hongli Group Inc. (HLP)
NASDAQ: HLP · Real-Time Price · USD
1.020
+0.050 (5.14%)
May 1, 2025, 4:00 PM EDT - Market closed
Hongli Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 0.99 | 1.05 | 0.92 | 1.02 | 1.02 | 5.14% | 206,786 |
| 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 |
| Apr 15, 2025 | 1.09 | 1.09 | 0.98 | 1.02 | 1.02 | 4.21% | 2,528 |
| Apr 14, 2025 | 1.00 | 1.00 | 0.95 | 0.98 | 0.98 | 0.91% | 20,533 |
| Apr 11, 2025 | 0.93 | 1.02 | 0.90 | 0.97 | 0.97 | -2.02% | 138,275 |
| Apr 10, 2025 | 0.94 | 1.17 | 0.94 | 0.99 | 0.99 | 0.51% | 69,957 |
| Apr 9, 2025 | 0.96 | 1.08 | 0.90 | 0.99 | 0.99 | -2.48% | 307,378 |
| Apr 8, 2025 | 1.18 | 1.21 | 0.94 | 1.01 | 1.01 | -15.13% | 538,080 |
| Apr 7, 2025 | 1.19 | 1.28 | 1.15 | 1.19 | 1.19 | - | 86,422 |
| Apr 4, 2025 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -2.86% | 10,768 |
| Apr 3, 2025 | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | -3.77% | 19,485 |
| Apr 2, 2025 | 1.28 | 1.28 | 1.22 | 1.27 | 1.27 | 6.08% | 38,128 |
| Apr 1, 2025 | 1.28 | 1.28 | 1.20 | 1.20 | 1.20 | -6.25% | 8,803 |
| Mar 31, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -0.16% | 12,321 |
| Mar 28, 2025 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -0.62% | 3,788 |
| Mar 27, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 1,754 |
| Mar 26, 2025 | 1.30 | 1.31 | 1.28 | 1.30 | 1.30 | - | 31,323 |
| Mar 25, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -3.70% | 12,018 |
| Mar 24, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 1,080 |
| Mar 21, 2025 | 1.32 | 1.35 | 1.31 | 1.35 | 1.35 | 0.75% | 1,273 |
| Mar 20, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 560 |
| Mar 19, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | -2.90% | 4,724 |
| Mar 18, 2025 | 1.38 | 1.38 | 1.34 | 1.38 | 1.38 | - | 25,862 |
| Mar 17, 2025 | 1.35 | 1.38 | 1.33 | 1.38 | 1.38 | 5.34% | 4,660 |
| Mar 14, 2025 | 1.31 | 1.39 | 1.29 | 1.31 | 1.31 | -1.87% | 12,852 |
| Mar 13, 2025 | 1.30 | 1.40 | 1.30 | 1.34 | 1.34 | -0.37% | 172,194 |
| Mar 12, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 1.52% | 2,951 |
| Mar 11, 2025 | 1.30 | 1.37 | 1.30 | 1.32 | 1.32 | 1.54% | 4,551 |
| Mar 10, 2025 | 1.33 | 1.39 | 1.30 | 1.30 | 1.30 | -6.47% | 54,146 |
| Mar 7, 2025 | 1.39 | 1.39 | 1.32 | 1.39 | 1.39 | 5.30% | 4,318 |
| Mar 6, 2025 | 1.32 | 1.38 | 1.32 | 1.32 | 1.32 | -1.49% | 8,848 |
| Mar 5, 2025 | 1.38 | 1.38 | 1.32 | 1.34 | 1.34 | 3.08% | 13,511 |
| Mar 4, 2025 | 1.33 | 1.37 | 1.29 | 1.30 | 1.30 | -0.76% | 30,325 |
| Mar 3, 2025 | 1.31 | 1.33 | 1.27 | 1.31 | 1.31 | -0.76% | 8,743 |
| Feb 28, 2025 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | 0.76% | 3,338 |
| Feb 27, 2025 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -5.07% | 8,281 |
| Feb 26, 2025 | 1.31 | 1.38 | 1.31 | 1.38 | 1.38 | -0.72% | 2,697 |
| Feb 25, 2025 | 1.31 | 1.39 | 1.29 | 1.39 | 1.39 | 0.72% | 21,554 |
| Feb 24, 2025 | 1.39 | 1.39 | 1.35 | 1.38 | 1.38 | 3.76% | 11,411 |
| Feb 21, 2025 | 1.39 | 1.40 | 1.33 | 1.33 | 1.33 | -3.55% | 7,800 |
| Feb 20, 2025 | 1.41 | 1.41 | 1.34 | 1.38 | 1.38 | 2.15% | 22,743 |