Skip to main content
Hongli Group Inc. (HLP)
NASDAQ: HLP · Real-Time Price · USD
1.805
+0.005 (0.28%)
At close: Sep 26, 2024, 4:00 PM
1.750
-0.055 (-3.05%)
After-hours: Sep 26, 2024, 4:25 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20241.931.931.691.801.800.56%345,052
Sep 24, 20241.831.851.731.791.79-2.19%8,348
Sep 23, 20241.841.891.831.831.833.98%8,294
Sep 20, 20241.951.951.761.761.76-4.86%35,837
Sep 19, 20241.851.941.851.851.85-7,920
Sep 18, 20241.831.861.761.851.851.65%8,846
Sep 17, 20241.801.821.741.821.82-9,619
Sep 16, 20241.801.911.741.821.821.51%13,607
Sep 13, 20241.941.961.711.791.79-7.58%25,754
Sep 12, 20241.981.991.851.941.94-1.02%22,621
Sep 11, 20241.951.991.921.961.96-2.00%4,820
Sep 10, 20241.962.001.892.002.001.52%10,824
Sep 9, 20241.901.971.891.971.973.14%9,705
Sep 6, 20241.952.011.891.911.91-10,192
Sep 5, 20242.012.011.901.911.91-3.54%11,023
Sep 4, 20241.981.981.831.981.98-17,865
Sep 3, 20242.032.101.941.981.98-5.71%24,424
Aug 30, 20241.932.131.932.102.105.00%71,880
Aug 29, 20241.402.041.202.002.007.53%68,412
Aug 28, 20241.882.031.861.861.86-4.12%22,342
Aug 27, 20241.751.941.751.941.944.30%12,824
Aug 26, 20241.801.861.801.861.862.20%6,413
Aug 23, 20241.721.831.721.821.827.06%33,982
Aug 22, 20241.681.701.681.701.701.19%4,107
Aug 21, 20241.631.681.611.681.681.20%10,884
Aug 20, 20241.581.701.581.661.665.06%18,731
Aug 19, 20241.491.581.461.581.588.22%30,496
Aug 16, 20241.601.601.461.461.46-10.98%17,358
Aug 15, 20241.591.641.561.641.641.86%4,945
Aug 14, 20241.611.611.541.611.613.21%8,737
Aug 13, 20241.631.741.541.561.563.31%3,630
Aug 12, 20241.531.531.451.511.51-3,396
Aug 9, 20241.531.541.471.511.51-4.07%7,708
Aug 8, 20241.351.611.351.571.5714.06%10,217
Aug 7, 20241.471.471.381.381.380.73%2,392
Aug 6, 20241.371.391.361.371.372.24%2,300
Aug 5, 20241.321.381.311.341.34-2.19%8,856
Aug 2, 20241.351.401.351.371.37-5.52%3,229
Aug 1, 20241.351.501.321.451.452.84%6,192
Jul 31, 20241.501.501.411.411.412.17%310
Jul 30, 20241.391.411.351.381.38-2.47%1,764
Jul 29, 20241.431.431.401.421.42-2.41%2,437
Jul 26, 20241.361.561.341.451.454.32%40,295
Jul 25, 20241.421.421.241.391.39-2.11%1,722
Jul 24, 20241.491.491.411.421.42-4.70%3,474
Jul 23, 20241.511.581.461.491.492.05%40,698
Jul 22, 20241.441.531.441.461.46-2.01%6,570
Jul 19, 20241.641.641.481.491.49-1.97%8,063
Jul 18, 20241.521.581.501.521.52-2.56%2,830
Jul 17, 20241.561.591.551.561.561.96%4,224
Jul 16, 20241.511.571.511.531.53-0.65%5,194
Jul 15, 20241.621.651.501.541.54-1.28%142,613
Jul 12, 20241.631.671.551.561.56-5.45%24,062
Jul 11, 20241.701.711.591.651.65-3.51%21,940
Jul 10, 20241.671.711.611.711.713.01%27,251
Jul 9, 20241.691.701.601.661.66-1.95%15,796
Jul 8, 20241.761.871.671.691.69-5.94%22,985
Jul 5, 20241.861.921.801.801.80-3.74%15,035
Jul 3, 20242.012.031.811.871.87-5.08%24,466
Jul 2, 20241.902.061.901.971.973.52%9,985
Jul 1, 20242.132.131.851.901.90-11.07%13,600
Jun 28, 20242.152.202.092.142.14-1.38%77,906
Jun 27, 20242.162.202.122.172.172.36%79,442
Jun 26, 20242.112.242.082.122.12-1.85%118,853
Jun 25, 20242.182.252.052.162.161.41%151,225
Jun 24, 20241.982.171.972.132.137.04%240,444
Jun 21, 20241.982.091.931.991.991.02%83,808
Jun 20, 20241.872.061.871.971.975.35%265,437
Jun 18, 20241.911.911.831.871.87-0.43%54,406
Jun 17, 20241.861.911.801.881.881.51%47,028
Jun 14, 20241.851.921.821.851.85-1.33%73,649
Jun 13, 20241.951.951.801.881.88-1.32%74,024
Jun 12, 20241.901.931.801.901.903.83%110,773
Jun 11, 20241.901.941.781.831.83-3.68%114,057
Jun 10, 20241.851.951.831.901.902.15%139,272
Jun 7, 20241.691.871.661.861.864.49%87,440
Jun 6, 20241.851.871.761.781.78-3.78%65,595
Jun 5, 20241.791.981.691.851.856.32%78,475
Jun 4, 20241.741.841.721.741.741.16%36,161
Jun 3, 20241.601.801.601.721.726.83%28,842
May 31, 20241.581.611.511.611.614.55%37,037
May 30, 20241.621.641.431.541.54-4.94%130,154
May 29, 20241.771.841.621.621.62-8.99%14,234
May 28, 20241.651.801.611.781.784.09%54,695
May 24, 20241.751.791.711.711.71-2.84%25,759
May 23, 20241.761.781.751.761.76-1.12%4,170
May 22, 20241.731.831.721.781.782.89%33,559
May 21, 20241.731.781.721.731.73-0.57%15,572
May 20, 20241.781.781.651.741.74-1.69%53,331
May 17, 20241.801.821.771.771.77-1.67%36,941
May 16, 20241.811.901.791.801.80-0.55%23,948
May 15, 20241.871.871.801.811.81-5.73%31,610
May 14, 20241.921.931.751.921.924.35%41,715
May 13, 20241.821.941.791.841.84-0.54%122,530
May 10, 20241.901.931.801.851.85-3.65%21,115
May 9, 20241.891.951.881.921.920.52%42,369
May 8, 20241.801.931.801.911.915.52%98,899
May 7, 20241.691.821.681.811.8110.37%81,534
May 6, 20241.741.741.641.641.64-3.53%52,224
May 3, 20241.691.801.561.701.70-3.95%183,729