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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 0.97 | 1.17 | 0.90 | 1.07 | 1.07 | 17.41% | 120,876 |
| 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 |
| 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 |