Hongli Group Inc. (HLP)
NASDAQ: HLP · Real-Time Price · USD
1.330
-0.050 (-3.62%)
Feb 21, 2025, 4:00 PM EST - Market closed
Hongli Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 1.41 | 1.41 | 1.34 | 1.38 | 1.38 | 2.15% | 22,743 |
| Feb 19, 2025 | 1.32 | 1.37 | 1.32 | 1.35 | 1.35 | -0.74% | 4,495 |
| Feb 18, 2025 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | - | 10,299 |
| Feb 14, 2025 | 1.33 | 1.42 | 1.33 | 1.36 | 1.36 | -0.73% | 19,598 |
| Feb 13, 2025 | 1.27 | 1.50 | 1.27 | 1.37 | 1.37 | 5.22% | 217,657 |
| Feb 12, 2025 | 1.42 | 1.42 | 1.19 | 1.30 | 1.30 | -4.26% | 365,645 |
| Feb 11, 2025 | 1.29 | 1.44 | 1.29 | 1.36 | 1.36 | 6.25% | 422,591 |
| Feb 10, 2025 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | 1.59% | 186,948 |
| Feb 7, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 451 |
| Feb 6, 2025 | 1.35 | 1.35 | 1.26 | 1.26 | 1.26 | -2.70% | 14,840 |
| Feb 5, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 239 |
| Feb 4, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 250 |
| Feb 3, 2025 | 1.27 | 1.30 | 1.25 | 1.30 | 1.30 | 0.39% | 8,238 |
| Jan 31, 2025 | 1.35 | 1.35 | 1.29 | 1.29 | 1.29 | -5.15% | 1,309 |
| Jan 30, 2025 | 1.28 | 1.36 | 1.26 | 1.36 | 1.36 | 6.25% | 5,431 |
| Jan 29, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | - | 1,933 |
| Jan 28, 2025 | 1.38 | 1.38 | 1.28 | 1.28 | 1.28 | - | 1,836 |
| Jan 27, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 4,858 |
| Jan 24, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 10,284 |
| Jan 23, 2025 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | -1.52% | 3,885 |
| Jan 22, 2025 | 1.31 | 1.36 | 1.31 | 1.32 | 1.32 | 0.76% | 84,444 |
| Jan 21, 2025 | 1.30 | 1.36 | 1.30 | 1.31 | 1.31 | 0.77% | 135,975 |
| Jan 17, 2025 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | -2.26% | 2,446 |
| Jan 16, 2025 | 1.36 | 1.44 | 1.29 | 1.33 | 1.33 | -9.52% | 34,276 |
| Jan 15, 2025 | 1.25 | 1.47 | 1.25 | 1.47 | 1.47 | 14.84% | 147,109 |
| Jan 14, 2025 | 1.28 | 1.35 | 1.27 | 1.28 | 1.28 | -1.54% | 10,903 |
| Jan 13, 2025 | 1.29 | 1.30 | 1.25 | 1.30 | 1.30 | -1.52% | 19,028 |
| Jan 10, 2025 | 1.32 | 1.33 | 1.29 | 1.32 | 1.32 | -1.49% | 17,091 |
| Jan 8, 2025 | 1.39 | 1.39 | 1.33 | 1.34 | 1.34 | 3.08% | 5,273 |
| Jan 7, 2025 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -1.52% | 5,027 |
| Jan 6, 2025 | 1.36 | 1.36 | 1.32 | 1.32 | 1.32 | -3.65% | 25,233 |
| Jan 3, 2025 | 1.35 | 1.39 | 1.30 | 1.37 | 1.37 | -0.72% | 26,619 |
| Jan 2, 2025 | 1.34 | 1.43 | 1.34 | 1.38 | 1.38 | 5.34% | 18,666 |
| Dec 31, 2024 | 1.42 | 1.46 | 1.31 | 1.31 | 1.31 | -7.75% | 22,839 |
| Dec 30, 2024 | 1.38 | 1.42 | 1.35 | 1.42 | 1.42 | 2.90% | 21,029 |
| Dec 27, 2024 | 1.35 | 1.46 | 1.29 | 1.38 | 1.38 | 5.34% | 105,826 |
| Dec 26, 2024 | 1.37 | 1.38 | 1.30 | 1.31 | 1.31 | 0.77% | 42,028 |
| Dec 24, 2024 | 1.35 | 1.38 | 1.30 | 1.30 | 1.30 | -3.70% | 28,556 |
| Dec 23, 2024 | 1.34 | 1.35 | 1.29 | 1.35 | 1.35 | 0.75% | 36,493 |
| Dec 20, 2024 | 1.35 | 1.43 | 1.34 | 1.34 | 1.34 | -3.60% | 114,502 |
| Dec 19, 2024 | 1.52 | 1.52 | 1.34 | 1.39 | 1.39 | -4.14% | 110,646 |
| Dec 18, 2024 | 1.40 | 1.50 | 1.39 | 1.45 | 1.45 | 5.07% | 66,352 |
| Dec 17, 2024 | 1.34 | 1.59 | 1.34 | 1.38 | 1.38 | -0.72% | 165,933 |
| Dec 16, 2024 | 1.37 | 1.44 | 1.31 | 1.39 | 1.39 | 1.46% | 62,039 |
| Dec 13, 2024 | 1.36 | 1.50 | 1.32 | 1.37 | 1.37 | -1.44% | 88,816 |
| Dec 12, 2024 | 1.42 | 1.42 | 1.35 | 1.39 | 1.39 | -0.71% | 23,061 |
| Dec 11, 2024 | 1.42 | 1.68 | 1.36 | 1.40 | 1.40 | -1.41% | 456,104 |
| Dec 10, 2024 | 1.45 | 1.54 | 1.34 | 1.42 | 1.42 | -2.07% | 135,748 |
| Dec 9, 2024 | 1.30 | 1.45 | 1.29 | 1.45 | 1.45 | 11.54% | 52,446 |
| Dec 6, 2024 | 1.31 | 1.50 | 1.26 | 1.30 | 1.30 | 2.20% | 81,402 |
| Dec 5, 2024 | 1.22 | 1.31 | 1.19 | 1.27 | 1.27 | 1.76% | 36,697 |
| Dec 4, 2024 | 1.24 | 1.30 | 1.24 | 1.25 | 1.25 | 0.81% | 15,783 |
| Dec 3, 2024 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -1.59% | 3,328 |
| Dec 2, 2024 | 1.24 | 1.35 | 1.18 | 1.26 | 1.26 | 0.80% | 30,608 |
| Nov 29, 2024 | 1.20 | 1.40 | 1.20 | 1.25 | 1.25 | -0.79% | 21,692 |
| Nov 27, 2024 | 1.21 | 1.31 | 1.21 | 1.26 | 1.26 | -3.82% | 31,118 |
| Nov 26, 2024 | 1.37 | 1.37 | 1.19 | 1.31 | 1.31 | -5.76% | 32,998 |
| Nov 25, 2024 | 1.26 | 1.39 | 1.14 | 1.39 | 1.39 | 11.20% | 46,130 |
| Nov 22, 2024 | 1.25 | 1.28 | 1.25 | 1.25 | 1.25 | - | 16,537 |
| Nov 21, 2024 | 1.27 | 1.31 | 1.22 | 1.25 | 1.25 | -1.57% | 20,437 |
| Nov 20, 2024 | 1.17 | 1.29 | 1.17 | 1.27 | 1.27 | 8.55% | 28,445 |
| Nov 19, 2024 | 1.15 | 1.20 | 1.15 | 1.17 | 1.17 | - | 18,740 |
| Nov 18, 2024 | 1.13 | 1.25 | 1.13 | 1.17 | 1.17 | 3.45% | 23,032 |
| 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 |