Skip to main content
Hongli Group Inc. (HLP)
NASDAQ: HLP · Real-Time Price · USD
1.460
0.00 (0.00%)
Dec 19, 2024, 10:01 AM EST - Market open

Hongli Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 20241.401.501.391.451.455.07%66,352
Dec 17, 20241.341.591.341.381.38-0.72%165,933
Dec 16, 20241.371.441.311.391.391.46%62,039
Dec 13, 20241.361.501.321.371.37-1.44%88,816
Dec 12, 20241.421.421.351.391.39-0.71%23,061
Dec 11, 20241.421.681.361.401.40-1.41%456,104
Dec 10, 20241.451.541.341.421.42-2.07%135,748
Dec 9, 20241.301.451.291.451.4511.54%52,446
Dec 6, 20241.311.501.261.301.302.20%81,402
Dec 5, 20241.221.311.191.271.271.76%36,697
Dec 4, 20241.241.301.241.251.250.81%15,783
Dec 3, 20241.261.261.241.241.24-1.59%3,328
Dec 2, 20241.241.351.181.261.260.80%30,608
Nov 29, 20241.201.401.201.251.25-0.79%21,692
Nov 27, 20241.211.311.211.261.26-3.82%31,118
Nov 26, 20241.371.371.191.311.31-5.76%32,998
Nov 25, 20241.261.391.141.391.3911.20%46,130
Nov 22, 20241.251.281.251.251.25-16,537
Nov 21, 20241.271.311.221.251.25-1.57%20,437
Nov 20, 20241.171.291.171.271.278.55%28,445
Nov 19, 20241.151.201.151.171.17-18,740
Nov 18, 20241.131.251.131.171.173.45%23,032
Nov 15, 20241.191.201.121.131.132.82%24,855
Nov 14, 20241.241.251.101.101.10-12.00%22,378
Nov 13, 20241.251.261.201.251.25-23,804
Nov 12, 20241.261.311.251.251.251.63%20,758
Nov 11, 20241.221.241.181.231.23-6.25%8,684
Nov 8, 20241.321.321.291.311.31-0.61%3,245
Nov 7, 20241.381.381.301.321.321.54%6,792
Nov 6, 20241.321.331.251.301.30-3.27%8,681
Nov 5, 20241.351.411.311.341.34-0.96%7,604
Nov 4, 20241.231.461.231.361.366.02%17,385
Nov 1, 20241.201.321.191.281.286.76%106,210
Oct 31, 20241.241.281.161.201.204.26%4,294
Oct 30, 20241.181.181.151.151.151.77%1,302
Oct 29, 20241.131.171.101.131.13-2.16%7,354
Oct 28, 20241.141.171.141.161.16-1.28%1,126
Oct 25, 20241.171.201.151.171.17-4,962
Oct 24, 20241.151.201.151.171.171.74%2,722
Oct 23, 20241.221.221.111.151.151.77%2,572
Oct 22, 20241.191.201.131.131.13-5.04%5,326
Oct 21, 20241.241.241.191.191.190.85%1,400
Oct 18, 20241.261.261.171.181.18-2.48%9,593
Oct 17, 20241.301.301.201.211.21-1.63%5,362
Oct 16, 20241.241.281.211.231.23-6,529
Oct 15, 20241.311.311.141.231.23-4.65%16,682
Oct 14, 20241.361.361.271.291.29-5.15%14,633
Oct 11, 20241.381.401.301.361.36-14,135
Oct 10, 20241.351.361.341.361.363.03%2,584
Oct 9, 20241.361.371.321.321.32-16,211
Oct 8, 20241.391.421.241.321.32-4.97%19,555
Oct 7, 20241.311.501.311.391.3911.12%32,883
Oct 4, 20241.291.351.251.251.25-2.34%29,428
Oct 3, 20241.181.351.101.281.286.22%113,726
Oct 2, 20241.471.471.111.211.21-17.47%104,922
Oct 1, 20241.591.601.401.461.46-7.59%17,851
Sep 30, 20241.731.771.581.581.58-7.87%15,952
Sep 27, 20241.631.781.631.721.72-4.99%11,051
Sep 26, 20241.851.871.741.811.810.28%14,041
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