Hongli Group Inc. (HLP)
NASDAQ: HLP · Real-Time Price · USD
1.020
-0.030 (-2.86%)
At close: Mar 9, 2026, 4:00 PM EDT
1.000
-0.020 (-1.95%)
After-hours: Mar 9, 2026, 5:19 PM EDT
Hongli Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.01 | 1.06 | 0.98 | 1.04 | - | -0.95% | 60,174 |
| 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 |
| Jan 14, 2026 | 0.79 | 0.86 | 0.75 | 0.80 | 0.80 | - | 109,409 |
| Jan 13, 2026 | 0.85 | 0.90 | 0.79 | 0.80 | 0.80 | -3.05% | 212,952 |
| Jan 12, 2026 | 0.80 | 0.88 | 0.79 | 0.82 | 0.82 | 6.49% | 35,354 |
| Jan 9, 2026 | 0.71 | 0.80 | 0.71 | 0.77 | 0.77 | 5.47% | 28,738 |
| Jan 8, 2026 | 0.77 | 0.77 | 0.71 | 0.73 | 0.73 | -5.42% | 44,897 |
| Jan 7, 2026 | 0.76 | 0.82 | 0.66 | 0.77 | 0.77 | 7.78% | 180,335 |
| Jan 6, 2026 | 0.99 | 1.01 | 0.65 | 0.72 | 0.72 | -28.38% | 782,252 |
| Jan 5, 2026 | 1.04 | 1.06 | 0.99 | 1.00 | 1.00 | -1.57% | 91,740 |
| Jan 2, 2026 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | -2.31% | 22,662 |
| Dec 31, 2025 | 1.07 | 1.10 | 1.04 | 1.04 | 1.04 | -1.89% | 14,770 |
| Dec 30, 2025 | 1.17 | 1.17 | 1.06 | 1.06 | 1.06 | -7.83% | 24,860 |
| Dec 29, 2025 | 1.23 | 1.23 | 1.14 | 1.15 | 1.15 | -7.26% | 31,428 |
| Dec 26, 2025 | 1.21 | 1.24 | 1.17 | 1.24 | 1.24 | - | 17,019 |
| Dec 24, 2025 | 1.24 | 1.31 | 1.18 | 1.24 | 1.24 | 5.98% | 106,929 |