Hongli Group Inc. (HLP)
NASDAQ: HLP · Real-Time Price · USD
1.530
-0.010 (-0.65%)
At close: Oct 31, 2025, 4:00 PM EDT
1.540
+0.010 (0.65%)
After-hours: Oct 31, 2025, 4:01 PM EDT
Hongli Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 1.33 | 1.45 | 1.30 | 1.39 | 1.39 | 3.35% | 458,200 |
| Oct 3, 2025 | 1.42 | 1.54 | 1.14 | 1.35 | 1.35 | -7.88% | 827,524 |
| Oct 2, 2025 | 1.48 | 1.50 | 1.35 | 1.46 | 1.46 | -1.35% | 94,533 |
| Oct 1, 2025 | 1.39 | 1.50 | 1.33 | 1.48 | 1.48 | 11.28% | 193,487 |
| Sep 30, 2025 | 1.12 | 1.38 | 1.12 | 1.33 | 1.33 | 18.75% | 218,595 |
| Sep 29, 2025 | 1.08 | 1.14 | 1.04 | 1.12 | 1.12 | 7.38% | 286,301 |
| Sep 26, 2025 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | -0.67% | 24,015 |
| Sep 25, 2025 | 1.05 | 1.06 | 1.02 | 1.05 | 1.05 | - | 88,272 |
| Sep 24, 2025 | 1.01 | 1.05 | 1.00 | 1.05 | 1.05 | 3.96% | 8,555 |
| Sep 23, 2025 | 1.03 | 1.09 | 0.95 | 1.01 | 1.01 | -1.94% | 103,204 |
| Sep 22, 2025 | 1.09 | 1.09 | 1.00 | 1.03 | 1.03 | -1.90% | 18,852 |
| Sep 19, 2025 | 1.05 | 1.10 | 1.01 | 1.05 | 1.05 | -2.78% | 227,481 |
| Sep 18, 2025 | 1.05 | 1.09 | 0.96 | 1.08 | 1.08 | 6.93% | 83,616 |
| Sep 17, 2025 | 0.98 | 1.04 | 0.98 | 1.01 | 1.01 | - | 94,711 |
| Sep 16, 2025 | 0.98 | 1.02 | 0.93 | 1.01 | 1.01 | 3.31% | 170,461 |
| Sep 15, 2025 | 0.93 | 0.98 | 0.93 | 0.98 | 0.98 | 1.14% | 40,033 |
| Sep 12, 2025 | 0.93 | 0.97 | 0.92 | 0.97 | 0.97 | 0.69% | 66,305 |
| Sep 11, 2025 | 0.94 | 0.97 | 0.90 | 0.96 | 0.96 | 3.86% | 111,612 |
| Sep 10, 2025 | 0.80 | 0.97 | 0.79 | 0.92 | 0.92 | 16.26% | 274,950 |
| Sep 9, 2025 | 0.64 | 0.82 | 0.64 | 0.80 | 0.80 | 20.27% | 313,634 |
| Sep 8, 2025 | 0.68 | 0.72 | 0.66 | 0.66 | 0.66 | -4.89% | 166,849 |
| Sep 5, 2025 | 0.70 | 0.76 | 0.68 | 0.70 | 0.70 | 0.72% | 266,663 |
| Sep 4, 2025 | 0.66 | 0.69 | 0.66 | 0.69 | 0.69 | 4.55% | 131,156 |
| Sep 3, 2025 | 0.70 | 0.70 | 0.66 | 0.66 | 0.66 | -3.01% | 29,177 |
| Sep 2, 2025 | 0.71 | 0.71 | 0.67 | 0.68 | 0.68 | -1.39% | 40,146 |
| Aug 29, 2025 | 0.69 | 0.72 | 0.68 | 0.69 | 0.69 | -4.02% | 269,670 |
| Aug 28, 2025 | 0.68 | 0.72 | 0.66 | 0.72 | 0.72 | 5.74% | 247,056 |
| Aug 27, 2025 | 0.70 | 0.73 | 0.66 | 0.68 | 0.68 | -2.86% | 42,632 |
| Aug 26, 2025 | 0.74 | 0.75 | 0.70 | 0.70 | 0.70 | -1.41% | 181,696 |
| Aug 25, 2025 | 0.64 | 0.75 | 0.64 | 0.71 | 0.71 | 5.19% | 1,282,114 |
| Aug 22, 2025 | 0.66 | 0.70 | 0.63 | 0.68 | 0.68 | 8.52% | 141,256 |