Hongli Group Inc. (HLP)
NASDAQ: HLP · Real-Time Price · USD
1.080
-0.010 (-0.92%)
Dec 16, 2025, 4:00 PM EST - Market closed
Hongli Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 1.10 | 1.14 | 1.09 | 1.09 | - | - | 61,273 |
| Dec 15, 2025 | 1.28 | 1.28 | 1.04 | 1.09 | 1.09 | -15.50% | 125,702 |
| Dec 12, 2025 | 1.35 | 1.36 | 1.29 | 1.29 | 1.29 | -5.15% | 14,174 |
| Dec 11, 2025 | 1.40 | 1.44 | 1.36 | 1.36 | 1.36 | -5.56% | 19,181 |
| Dec 10, 2025 | 1.35 | 1.46 | 1.35 | 1.44 | 1.44 | 6.67% | 73,204 |
| Dec 9, 2025 | 1.36 | 1.40 | 1.35 | 1.35 | 1.35 | -2.88% | 13,987 |
| Dec 8, 2025 | 1.46 | 1.49 | 1.39 | 1.39 | 1.39 | -4.79% | 52,182 |
| Dec 5, 2025 | 1.66 | 1.67 | 1.45 | 1.46 | 1.46 | -9.32% | 136,433 |
| Dec 4, 2025 | 1.65 | 1.70 | 1.60 | 1.61 | 1.61 | -3.59% | 84,645 |
| Dec 3, 2025 | 1.64 | 1.70 | 1.64 | 1.67 | 1.67 | 2.08% | 18,773 |
| Dec 2, 2025 | 1.63 | 1.70 | 1.60 | 1.64 | 1.64 | 1.61% | 119,422 |
| Dec 1, 2025 | 1.61 | 1.69 | 1.60 | 1.61 | 1.61 | -1.83% | 56,940 |
| Nov 28, 2025 | 1.69 | 1.70 | 1.60 | 1.64 | 1.64 | -0.61% | 25,603 |
| Nov 26, 2025 | 1.56 | 1.70 | 1.55 | 1.65 | 1.65 | 3.77% | 121,563 |
| Nov 25, 2025 | 1.56 | 1.63 | 1.48 | 1.59 | 1.59 | - | 33,228 |
| Nov 24, 2025 | 1.59 | 1.63 | 1.52 | 1.59 | 1.59 | 5.30% | 158,189 |
| Nov 21, 2025 | 1.53 | 1.60 | 1.42 | 1.51 | 1.51 | 2.72% | 66,787 |
| Nov 20, 2025 | 1.52 | 1.53 | 1.45 | 1.47 | 1.47 | -3.29% | 26,712 |
| Nov 19, 2025 | 1.48 | 1.55 | 1.47 | 1.52 | 1.52 | - | 30,418 |
| Nov 18, 2025 | 1.53 | 1.65 | 1.52 | 1.52 | 1.52 | -2.56% | 127,381 |
| Nov 17, 2025 | 1.55 | 1.61 | 1.51 | 1.56 | 1.56 | -2.50% | 127,327 |
| Nov 14, 2025 | 1.57 | 1.66 | 1.50 | 1.60 | 1.60 | -3.03% | 55,614 |
| Nov 13, 2025 | 1.70 | 1.71 | 1.65 | 1.65 | 1.65 | -3.51% | 106,587 |
| Nov 12, 2025 | 1.69 | 1.72 | 1.69 | 1.71 | 1.71 | 1.12% | 123,707 |
| Nov 11, 2025 | 1.70 | 1.71 | 1.68 | 1.69 | 1.69 | -0.24% | 75,562 |
| Nov 10, 2025 | 1.65 | 1.71 | 1.65 | 1.70 | 1.70 | 2.11% | 159,571 |
| Nov 7, 2025 | 1.62 | 1.67 | 1.50 | 1.66 | 1.66 | 2.79% | 112,581 |
| Nov 6, 2025 | 1.54 | 1.64 | 1.54 | 1.62 | 1.62 | 4.19% | 226,021 |
| Nov 5, 2025 | 1.58 | 1.58 | 1.50 | 1.55 | 1.55 | 1.31% | 152,883 |
| Nov 4, 2025 | 1.44 | 1.58 | 1.43 | 1.53 | 1.53 | 4.08% | 124,227 |
| Nov 3, 2025 | 1.50 | 1.60 | 1.42 | 1.47 | 1.47 | -3.92% | 88,919 |
| Oct 31, 2025 | 1.47 | 1.65 | 1.47 | 1.53 | 1.53 | -0.65% | 200,428 |
| Oct 30, 2025 | 1.53 | 1.55 | 1.48 | 1.54 | 1.54 | 0.65% | 64,841 |
| Oct 29, 2025 | 1.51 | 1.54 | 1.50 | 1.53 | 1.53 | - | 29,868 |
| Oct 28, 2025 | 1.45 | 1.53 | 1.45 | 1.53 | 1.53 | 4.79% | 111,966 |
| Oct 27, 2025 | 1.38 | 1.51 | 1.38 | 1.46 | 1.46 | 5.04% | 114,761 |
| Oct 24, 2025 | 1.33 | 1.39 | 1.29 | 1.39 | 1.39 | 2.96% | 84,087 |
| Oct 23, 2025 | 1.42 | 1.42 | 1.33 | 1.35 | 1.35 | - | 7,161 |
| Oct 22, 2025 | 1.37 | 1.41 | 1.35 | 1.35 | 1.35 | -4.93% | 13,111 |
| Oct 21, 2025 | 1.47 | 1.50 | 1.42 | 1.42 | 1.42 | -4.70% | 73,921 |
| Oct 20, 2025 | 1.51 | 1.54 | 1.45 | 1.49 | 1.49 | 4.20% | 45,433 |
| Oct 17, 2025 | 1.44 | 1.47 | 1.40 | 1.43 | 1.43 | -2.72% | 56,617 |
| Oct 16, 2025 | 1.49 | 1.49 | 1.45 | 1.47 | 1.47 | 0.68% | 21,377 |
| Oct 15, 2025 | 1.48 | 1.55 | 1.45 | 1.46 | 1.46 | -2.67% | 18,654 |
| Oct 14, 2025 | 1.49 | 1.53 | 1.40 | 1.50 | 1.50 | - | 114,135 |
| Oct 13, 2025 | 1.59 | 1.59 | 1.40 | 1.50 | 1.50 | -9.09% | 816,346 |
| Oct 10, 2025 | 1.63 | 1.67 | 1.39 | 1.65 | 1.65 | 1.23% | 632,354 |
| Oct 9, 2025 | 1.62 | 1.69 | 1.34 | 1.63 | 1.63 | 1.24% | 241,804 |
| Oct 8, 2025 | 1.47 | 1.62 | 1.40 | 1.61 | 1.61 | 8.78% | 707,071 |
| Oct 7, 2025 | 1.41 | 1.53 | 1.30 | 1.48 | 1.48 | 6.47% | 1,187,518 |