Hongli Group Inc. (HLP)
NASDAQ: HLP · Real-Time Price · USD
1.131
-0.049 (-4.15%)
Nov 15, 2024, 4:00 PM EST - Market closed
Hongli Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 15, 2024 | 1.19 | 1.20 | 1.12 | 1.13 | 1.13 | 2.82% | 24,855 |
| Nov 14, 2024 | 1.24 | 1.25 | 1.10 | 1.10 | 1.10 | -12.00% | 22,378 |
| Nov 13, 2024 | 1.25 | 1.26 | 1.20 | 1.25 | 1.25 | - | 23,804 |
| Nov 12, 2024 | 1.26 | 1.31 | 1.25 | 1.25 | 1.25 | 1.63% | 20,758 |
| Nov 11, 2024 | 1.22 | 1.24 | 1.18 | 1.23 | 1.23 | -6.25% | 8,684 |
| Nov 8, 2024 | 1.32 | 1.32 | 1.29 | 1.31 | 1.31 | -0.61% | 3,245 |
| Nov 7, 2024 | 1.38 | 1.38 | 1.30 | 1.32 | 1.32 | 1.54% | 6,792 |
| Nov 6, 2024 | 1.32 | 1.33 | 1.25 | 1.30 | 1.30 | -3.27% | 8,681 |
| Nov 5, 2024 | 1.35 | 1.41 | 1.31 | 1.34 | 1.34 | -0.96% | 7,604 |
| Nov 4, 2024 | 1.23 | 1.46 | 1.23 | 1.36 | 1.36 | 6.02% | 17,385 |
| Nov 1, 2024 | 1.20 | 1.32 | 1.19 | 1.28 | 1.28 | 6.76% | 106,210 |
| Oct 31, 2024 | 1.24 | 1.28 | 1.16 | 1.20 | 1.20 | 4.26% | 4,294 |
| Oct 30, 2024 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | 1.77% | 1,302 |
| Oct 29, 2024 | 1.13 | 1.17 | 1.10 | 1.13 | 1.13 | -2.16% | 7,354 |
| Oct 28, 2024 | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | -1.28% | 1,126 |
| Oct 25, 2024 | 1.17 | 1.20 | 1.15 | 1.17 | 1.17 | - | 4,962 |
| Oct 24, 2024 | 1.15 | 1.20 | 1.15 | 1.17 | 1.17 | 1.74% | 2,722 |
| Oct 23, 2024 | 1.22 | 1.22 | 1.11 | 1.15 | 1.15 | 1.77% | 2,572 |
| Oct 22, 2024 | 1.19 | 1.20 | 1.13 | 1.13 | 1.13 | -5.04% | 5,326 |
| Oct 21, 2024 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | 0.85% | 1,400 |
| Oct 18, 2024 | 1.26 | 1.26 | 1.17 | 1.18 | 1.18 | -2.48% | 9,593 |
| Oct 17, 2024 | 1.30 | 1.30 | 1.20 | 1.21 | 1.21 | -1.63% | 5,362 |
| Oct 16, 2024 | 1.24 | 1.28 | 1.21 | 1.23 | 1.23 | - | 6,529 |
| Oct 15, 2024 | 1.31 | 1.31 | 1.14 | 1.23 | 1.23 | -4.65% | 16,682 |
| Oct 14, 2024 | 1.36 | 1.36 | 1.27 | 1.29 | 1.29 | -5.15% | 14,633 |
| Oct 11, 2024 | 1.38 | 1.40 | 1.30 | 1.36 | 1.36 | - | 14,135 |
| Oct 10, 2024 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | 3.03% | 2,584 |
| Oct 9, 2024 | 1.36 | 1.37 | 1.32 | 1.32 | 1.32 | - | 16,211 |
| Oct 8, 2024 | 1.39 | 1.42 | 1.24 | 1.32 | 1.32 | -4.97% | 19,555 |
| Oct 7, 2024 | 1.31 | 1.50 | 1.31 | 1.39 | 1.39 | 11.12% | 32,883 |
| Oct 4, 2024 | 1.29 | 1.35 | 1.25 | 1.25 | 1.25 | -2.34% | 29,428 |
| Oct 3, 2024 | 1.18 | 1.35 | 1.10 | 1.28 | 1.28 | 6.22% | 113,726 |
| Oct 2, 2024 | 1.47 | 1.47 | 1.11 | 1.21 | 1.21 | -17.47% | 104,922 |
| Oct 1, 2024 | 1.59 | 1.60 | 1.40 | 1.46 | 1.46 | -7.59% | 17,851 |
| Sep 30, 2024 | 1.73 | 1.77 | 1.58 | 1.58 | 1.58 | -7.87% | 15,952 |
| Sep 27, 2024 | 1.63 | 1.78 | 1.63 | 1.72 | 1.72 | -4.99% | 11,051 |
| Sep 26, 2024 | 1.85 | 1.87 | 1.74 | 1.81 | 1.81 | 0.28% | 14,041 |
| Sep 25, 2024 | 1.93 | 1.93 | 1.69 | 1.80 | 1.80 | 0.56% | 345,052 |
| Sep 24, 2024 | 1.83 | 1.85 | 1.73 | 1.79 | 1.79 | -2.19% | 8,348 |
| Sep 23, 2024 | 1.84 | 1.89 | 1.83 | 1.83 | 1.83 | 3.98% | 8,294 |
| Sep 20, 2024 | 1.95 | 1.95 | 1.76 | 1.76 | 1.76 | -4.86% | 35,837 |
| Sep 19, 2024 | 1.85 | 1.94 | 1.85 | 1.85 | 1.85 | - | 7,920 |
| Sep 18, 2024 | 1.83 | 1.86 | 1.76 | 1.85 | 1.85 | 1.65% | 8,846 |
| Sep 17, 2024 | 1.80 | 1.82 | 1.74 | 1.82 | 1.82 | - | 9,619 |
| Sep 16, 2024 | 1.80 | 1.91 | 1.74 | 1.82 | 1.82 | 1.51% | 13,607 |
| Sep 13, 2024 | 1.94 | 1.96 | 1.71 | 1.79 | 1.79 | -7.58% | 25,754 |
| Sep 12, 2024 | 1.98 | 1.99 | 1.85 | 1.94 | 1.94 | -1.02% | 22,621 |
| Sep 11, 2024 | 1.95 | 1.99 | 1.92 | 1.96 | 1.96 | -2.00% | 4,820 |
| Sep 10, 2024 | 1.96 | 2.00 | 1.89 | 2.00 | 2.00 | 1.52% | 10,824 |
| Sep 9, 2024 | 1.90 | 1.97 | 1.89 | 1.97 | 1.97 | 3.14% | 9,705 |
| Sep 6, 2024 | 1.95 | 2.01 | 1.89 | 1.91 | 1.91 | - | 10,192 |
| Sep 5, 2024 | 2.01 | 2.01 | 1.90 | 1.91 | 1.91 | -3.54% | 11,023 |
| Sep 4, 2024 | 1.98 | 1.98 | 1.83 | 1.98 | 1.98 | - | 17,865 |
| Sep 3, 2024 | 2.03 | 2.10 | 1.94 | 1.98 | 1.98 | -5.71% | 24,424 |
| Aug 30, 2024 | 1.93 | 2.13 | 1.93 | 2.10 | 2.10 | 5.00% | 71,880 |
| Aug 29, 2024 | 1.40 | 2.04 | 1.20 | 2.00 | 2.00 | 7.53% | 68,412 |
| Aug 28, 2024 | 1.88 | 2.03 | 1.86 | 1.86 | 1.86 | -4.12% | 22,342 |
| Aug 27, 2024 | 1.75 | 1.94 | 1.75 | 1.94 | 1.94 | 4.30% | 12,824 |
| Aug 26, 2024 | 1.80 | 1.86 | 1.80 | 1.86 | 1.86 | 2.20% | 6,413 |
| Aug 23, 2024 | 1.72 | 1.83 | 1.72 | 1.82 | 1.82 | 7.06% | 33,982 |
| Aug 22, 2024 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 1.19% | 4,107 |
| Aug 21, 2024 | 1.63 | 1.68 | 1.61 | 1.68 | 1.68 | 1.20% | 10,884 |
| Aug 20, 2024 | 1.58 | 1.70 | 1.58 | 1.66 | 1.66 | 5.06% | 18,731 |
| Aug 19, 2024 | 1.49 | 1.58 | 1.46 | 1.58 | 1.58 | 8.22% | 30,496 |
| Aug 16, 2024 | 1.60 | 1.60 | 1.46 | 1.46 | 1.46 | -10.98% | 17,358 |
| Aug 15, 2024 | 1.59 | 1.64 | 1.56 | 1.64 | 1.64 | 1.86% | 4,945 |
| Aug 14, 2024 | 1.61 | 1.61 | 1.54 | 1.61 | 1.61 | 3.21% | 8,737 |
| Aug 13, 2024 | 1.63 | 1.74 | 1.54 | 1.56 | 1.56 | 3.31% | 3,630 |
| Aug 12, 2024 | 1.53 | 1.53 | 1.45 | 1.51 | 1.51 | - | 3,396 |
| Aug 9, 2024 | 1.53 | 1.54 | 1.47 | 1.51 | 1.51 | -4.07% | 7,708 |
| Aug 8, 2024 | 1.35 | 1.61 | 1.35 | 1.57 | 1.57 | 14.06% | 10,217 |
| Aug 7, 2024 | 1.47 | 1.47 | 1.38 | 1.38 | 1.38 | 0.73% | 2,392 |
| Aug 6, 2024 | 1.37 | 1.39 | 1.36 | 1.37 | 1.37 | 2.24% | 2,300 |
| Aug 5, 2024 | 1.32 | 1.38 | 1.31 | 1.34 | 1.34 | -2.19% | 8,856 |
| Aug 2, 2024 | 1.35 | 1.40 | 1.35 | 1.37 | 1.37 | -5.52% | 3,229 |
| Aug 1, 2024 | 1.35 | 1.50 | 1.32 | 1.45 | 1.45 | 2.84% | 6,192 |
| Jul 31, 2024 | 1.50 | 1.50 | 1.41 | 1.41 | 1.41 | 2.17% | 310 |
| Jul 30, 2024 | 1.39 | 1.41 | 1.35 | 1.38 | 1.38 | -2.47% | 1,764 |
| Jul 29, 2024 | 1.43 | 1.43 | 1.40 | 1.42 | 1.42 | -2.41% | 2,437 |
| Jul 26, 2024 | 1.36 | 1.56 | 1.34 | 1.45 | 1.45 | 4.32% | 40,295 |
| Jul 25, 2024 | 1.42 | 1.42 | 1.24 | 1.39 | 1.39 | -2.11% | 1,722 |
| Jul 24, 2024 | 1.49 | 1.49 | 1.41 | 1.42 | 1.42 | -4.70% | 3,474 |
| Jul 23, 2024 | 1.51 | 1.58 | 1.46 | 1.49 | 1.49 | 2.05% | 40,698 |
| Jul 22, 2024 | 1.44 | 1.53 | 1.44 | 1.46 | 1.46 | -2.01% | 6,570 |
| Jul 19, 2024 | 1.64 | 1.64 | 1.48 | 1.49 | 1.49 | -1.97% | 8,063 |
| Jul 18, 2024 | 1.52 | 1.58 | 1.50 | 1.52 | 1.52 | -2.56% | 2,830 |
| Jul 17, 2024 | 1.56 | 1.59 | 1.55 | 1.56 | 1.56 | 1.96% | 4,224 |
| Jul 16, 2024 | 1.51 | 1.57 | 1.51 | 1.53 | 1.53 | -0.65% | 5,194 |
| Jul 15, 2024 | 1.62 | 1.65 | 1.50 | 1.54 | 1.54 | -1.28% | 142,613 |
| Jul 12, 2024 | 1.63 | 1.67 | 1.55 | 1.56 | 1.56 | -5.45% | 24,062 |
| Jul 11, 2024 | 1.70 | 1.71 | 1.59 | 1.65 | 1.65 | -3.51% | 21,940 |
| Jul 10, 2024 | 1.67 | 1.71 | 1.61 | 1.71 | 1.71 | 3.01% | 27,251 |
| Jul 9, 2024 | 1.69 | 1.70 | 1.60 | 1.66 | 1.66 | -1.95% | 15,796 |
| Jul 8, 2024 | 1.76 | 1.87 | 1.67 | 1.69 | 1.69 | -5.94% | 22,985 |
| Jul 5, 2024 | 1.86 | 1.92 | 1.80 | 1.80 | 1.80 | -3.74% | 15,035 |
| Jul 3, 2024 | 2.01 | 2.03 | 1.81 | 1.87 | 1.87 | -5.08% | 24,466 |
| Jul 2, 2024 | 1.90 | 2.06 | 1.90 | 1.97 | 1.97 | 3.52% | 9,985 |
| Jul 1, 2024 | 2.13 | 2.13 | 1.85 | 1.90 | 1.90 | -11.07% | 13,600 |
| Jun 28, 2024 | 2.15 | 2.20 | 2.09 | 2.14 | 2.14 | -1.38% | 77,906 |
| Jun 27, 2024 | 2.16 | 2.20 | 2.12 | 2.17 | 2.17 | 2.36% | 79,442 |