Hongli Group Inc. (HLP)
NASDAQ: HLP · Real-Time Price · USD
2.540
+0.060 (2.42%)
At close: Oct 9, 2026, 4:00 PM EDT
2.520
-0.020 (-0.79%)
After-hours: Oct 9, 2026, 7:30 PM EDT
Hongli Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 2.46 | 2.56 | 2.31 | 2.54 | 2.54 | 2.42% | 105,463 |
| Oct 8, 2026 | 2.58 | 2.63 | 2.47 | 2.48 | 2.48 | -1.98% | 72,813 |
| Oct 7, 2026 | 2.48 | 2.62 | 2.48 | 2.53 | 2.53 | 0.40% | 47,651 |
| Oct 6, 2026 | 2.48 | 2.56 | 2.43 | 2.52 | 2.52 | 2.02% | 36,779 |
| Oct 5, 2026 | 2.51 | 2.60 | 2.47 | 2.47 | 2.47 | -3.14% | 25,222 |
| Oct 2, 2026 | 2.46 | 2.62 | 2.46 | 2.55 | 2.55 | 0.39% | 71,679 |
| Oct 1, 2026 | 2.52 | 2.61 | 2.51 | 2.54 | 2.54 | 0.79% | 53,998 |
| Sep 30, 2026 | 2.42 | 2.61 | 2.42 | 2.52 | 2.52 | 2.86% | 50,850 |
| Sep 29, 2026 | 2.41 | 2.50 | 2.28 | 2.45 | 2.45 | 2.51% | 62,187 |
| Sep 28, 2026 | 2.22 | 2.48 | 2.21 | 2.39 | 2.39 | 8.14% | 176,964 |
| Sep 25, 2026 | 2.20 | 2.30 | 2.18 | 2.21 | 2.21 | 0.45% | 182,896 |
| Sep 24, 2026 | 2.03 | 2.28 | 2.03 | 2.20 | 2.20 | 8.11% | 179,135 |
| Sep 23, 2026 | 2.01 | 2.15 | 2.01 | 2.04 | 2.04 | 1.75% | 48,888 |
| Sep 22, 2026 | 2.05 | 2.12 | 2.00 | 2.00 | 2.00 | -1.48% | 33,428 |
| Sep 21, 2026 | 2.08 | 2.14 | 2.02 | 2.03 | 2.03 | 0.50% | 46,767 |
| Sep 18, 2026 | 1.96 | 2.04 | 1.96 | 2.02 | 2.02 | - | 42,798 |
| Sep 17, 2026 | 2.10 | 2.10 | 1.95 | 2.02 | 2.02 | -2.42% | 49,962 |
| Sep 16, 2026 | 1.80 | 2.12 | 1.79 | 2.07 | 2.07 | 13.74% | 292,714 |
| Sep 15, 2026 | 1.42 | 1.84 | 1.42 | 1.82 | 1.82 | 20.53% | 182,698 |
| Sep 14, 2026 | 1.27 | 1.71 | 1.27 | 1.51 | 1.51 | 24.79% | 842,371 |
| Sep 11, 2026 | 1.23 | 1.25 | 1.20 | 1.21 | 1.21 | 0.83% | 18,406 |
| Sep 10, 2026 | 1.30 | 1.30 | 1.20 | 1.20 | 1.20 | -6.98% | 35,498 |
| Sep 9, 2026 | 1.45 | 1.45 | 1.29 | 1.29 | 1.29 | -7.53% | 41,620 |
| Sep 8, 2026 | 1.40 | 1.42 | 1.37 | 1.40 | 1.40 | -2.45% | 102,396 |
| Sep 4, 2026 | 1.36 | 1.45 | 1.36 | 1.43 | 1.43 | 1.78% | 132,476 |
| Sep 3, 2026 | 1.42 | 1.46 | 1.36 | 1.41 | 1.41 | 2.55% | 155,593 |
| Sep 2, 2026 | 1.36 | 1.45 | 1.35 | 1.37 | 1.37 | -0.72% | 69,247 |
| Sep 1, 2026 | 1.41 | 1.47 | 1.38 | 1.38 | 1.38 | 0.73% | 76,612 |
| Aug 31, 2026 | 1.25 | 1.39 | 1.25 | 1.37 | 1.37 | 7.03% | 112,403 |
| Aug 28, 2026 | 1.31 | 1.35 | 1.27 | 1.28 | 1.28 | -0.78% | 8,466 |
| Aug 27, 2026 | 1.28 | 1.39 | 1.25 | 1.29 | 1.29 | 1.57% | 23,889 |
| Aug 26, 2026 | 1.34 | 1.34 | 1.26 | 1.27 | 1.27 | -2.31% | 17,615 |
| Aug 25, 2026 | 1.28 | 1.34 | 1.28 | 1.30 | 1.30 | 4.00% | 39,876 |
| Aug 24, 2026 | 1.19 | 1.30 | 1.19 | 1.25 | 1.25 | 5.93% | 75,272 |
| Aug 21, 2026 | 1.23 | 1.30 | 1.18 | 1.18 | 1.18 | -0.84% | 43,668 |
| Aug 20, 2026 | 1.21 | 1.22 | 1.17 | 1.19 | 1.19 | -2.46% | 59,499 |
| Aug 19, 2026 | 1.24 | 1.27 | 1.20 | 1.22 | 1.22 | 0.83% | 54,743 |
| Aug 18, 2026 | 1.21 | 1.25 | 1.21 | 1.21 | 1.21 | -0.82% | 22,727 |
| Aug 17, 2026 | 1.27 | 1.30 | 1.22 | 1.22 | 1.22 | -3.94% | 27,247 |
| Aug 14, 2026 | 1.30 | 1.32 | 1.27 | 1.27 | 1.27 | -2.31% | 30,817 |
| Aug 13, 2026 | 1.27 | 1.32 | 1.26 | 1.30 | 1.30 | 1.56% | 60,738 |
| Aug 12, 2026 | 1.28 | 1.33 | 1.21 | 1.28 | 1.28 | -1.54% | 64,103 |
| Aug 11, 2026 | 1.30 | 1.38 | 1.28 | 1.30 | 1.30 | 7.44% | 53,977 |
| Aug 10, 2026 | 1.24 | 1.34 | 1.21 | 1.21 | 1.21 | -6.92% | 57,497 |
| Aug 7, 2026 | 1.29 | 1.37 | 1.26 | 1.30 | 1.30 | 0.78% | 40,313 |
| Aug 6, 2026 | 1.31 | 1.32 | 1.26 | 1.29 | 1.29 | -1.53% | 45,457 |
| Aug 5, 2026 | 1.25 | 1.33 | 1.23 | 1.31 | 1.31 | 5.65% | 38,883 |
| Aug 4, 2026 | 1.24 | 1.28 | 1.22 | 1.24 | 1.24 | -1.59% | 47,324 |
| Aug 3, 2026 | 1.23 | 1.34 | 1.23 | 1.26 | 1.26 | 2.44% | 51,029 |
| Jul 31, 2026 | 1.21 | 1.25 | 1.20 | 1.23 | 1.23 | 0.82% | 41,146 |