Hongli Group Inc. (HLP)
NASDAQ: HLP · Real-Time Price · USD
1.282
-0.008 (-0.59%)
At close: Mar 28, 2025, 4:00 PM
1.313
+0.031 (2.41%)
Pre-market: Mar 31, 2025, 4:01 AM EDT
Hongli Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -0.62% | 3,788 |
| Mar 27, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 1,754 |
| Mar 26, 2025 | 1.30 | 1.31 | 1.28 | 1.30 | 1.30 | - | 31,323 |
| Mar 25, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -3.70% | 12,018 |
| Mar 24, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 1,080 |
| Mar 21, 2025 | 1.32 | 1.35 | 1.31 | 1.35 | 1.35 | 0.75% | 1,273 |
| Mar 20, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 560 |
| Mar 19, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | -2.90% | 4,724 |
| Mar 18, 2025 | 1.38 | 1.38 | 1.34 | 1.38 | 1.38 | - | 25,862 |
| Mar 17, 2025 | 1.35 | 1.38 | 1.33 | 1.38 | 1.38 | 5.34% | 4,660 |
| Mar 14, 2025 | 1.31 | 1.39 | 1.29 | 1.31 | 1.31 | -1.87% | 12,852 |
| Mar 13, 2025 | 1.30 | 1.40 | 1.30 | 1.34 | 1.34 | -0.37% | 172,194 |
| Mar 12, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 1.52% | 2,951 |
| Mar 11, 2025 | 1.30 | 1.37 | 1.30 | 1.32 | 1.32 | 1.54% | 4,551 |
| Mar 10, 2025 | 1.33 | 1.39 | 1.30 | 1.30 | 1.30 | -6.47% | 54,146 |
| Mar 7, 2025 | 1.39 | 1.39 | 1.32 | 1.39 | 1.39 | 5.30% | 4,318 |
| Mar 6, 2025 | 1.32 | 1.38 | 1.32 | 1.32 | 1.32 | -1.49% | 8,848 |
| Mar 5, 2025 | 1.38 | 1.38 | 1.32 | 1.34 | 1.34 | 3.08% | 13,511 |
| Mar 4, 2025 | 1.33 | 1.37 | 1.29 | 1.30 | 1.30 | -0.76% | 30,325 |
| Mar 3, 2025 | 1.31 | 1.33 | 1.27 | 1.31 | 1.31 | -0.76% | 8,743 |
| Feb 28, 2025 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | 0.76% | 3,338 |
| Feb 27, 2025 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -5.07% | 8,281 |
| Feb 26, 2025 | 1.31 | 1.38 | 1.31 | 1.38 | 1.38 | -0.72% | 2,697 |
| Feb 25, 2025 | 1.31 | 1.39 | 1.29 | 1.39 | 1.39 | 0.72% | 21,554 |
| Feb 24, 2025 | 1.39 | 1.39 | 1.35 | 1.38 | 1.38 | 3.76% | 11,411 |
| Feb 21, 2025 | 1.39 | 1.40 | 1.33 | 1.33 | 1.33 | -3.55% | 7,800 |
| 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 |