Hongli Group Inc. (HLP)
NASDAQ: HLP · Real-Time Price · USD
2.070
+0.250 (13.74%)
At close: Sep 16, 2026, 4:00 PM EDT
2.026
-0.044 (-2.11%)
Pre-market: Sep 17, 2026, 4:10 AM EDT
Hongli Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 1.80 | 2.12 | 1.79 | 2.07 | 2.07 | 13.74% | 290,772 |
| Sep 15, 2026 | 1.42 | 1.84 | 1.42 | 1.82 | 1.82 | 20.53% | 171,888 |
| Sep 14, 2026 | 1.27 | 1.71 | 1.27 | 1.51 | 1.51 | 24.79% | 808,796 |
| Sep 11, 2026 | 1.23 | 1.25 | 1.20 | 1.21 | 1.21 | 0.83% | 18,405 |
| Sep 10, 2026 | 1.30 | 1.30 | 1.20 | 1.20 | 1.20 | -6.98% | 29,229 |
| Sep 9, 2026 | 1.45 | 1.45 | 1.29 | 1.29 | 1.29 | -7.53% | 41,523 |
| Sep 8, 2026 | 1.40 | 1.42 | 1.37 | 1.40 | 1.40 | -2.45% | 102,395 |
| 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% | 155,444 |
| Sep 2, 2026 | 1.36 | 1.45 | 1.35 | 1.37 | 1.37 | -0.72% | 69,243 |
| Sep 1, 2026 | 1.41 | 1.47 | 1.38 | 1.38 | 1.38 | 0.73% | 75,554 |
| 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 |
| Jul 30, 2026 | 1.26 | 1.27 | 1.21 | 1.22 | 1.22 | -1.61% | 49,679 |
| Jul 29, 2026 | 1.27 | 1.36 | 1.24 | 1.24 | 1.24 | -3.13% | 69,079 |
| Jul 28, 2026 | 1.17 | 1.32 | 1.17 | 1.28 | 1.28 | 12.28% | 176,462 |
| Jul 27, 2026 | 1.14 | 1.22 | 1.10 | 1.14 | 1.14 | 1.79% | 119,697 |
| Jul 24, 2026 | 1.09 | 1.14 | 1.08 | 1.12 | 1.12 | 0.90% | 174,389 |
| Jul 23, 2026 | 1.10 | 1.14 | 1.07 | 1.11 | 1.11 | - | 232,448 |
| Jul 22, 2026 | 1.09 | 1.14 | 1.07 | 1.11 | 1.11 | 1.83% | 128,772 |
| Jul 21, 2026 | 1.11 | 1.17 | 1.08 | 1.09 | 1.09 | -0.91% | 169,663 |
| Jul 20, 2026 | 1.19 | 1.23 | 1.09 | 1.10 | 1.10 | -5.98% | 96,383 |
| Jul 17, 2026 | 1.17 | 1.19 | 1.11 | 1.17 | 1.17 | 1.74% | 83,854 |
| Jul 16, 2026 | 1.15 | 1.18 | 1.06 | 1.15 | 1.15 | 1.77% | 132,587 |
| Jul 15, 2026 | 1.11 | 1.14 | 1.06 | 1.13 | 1.13 | 1.80% | 98,517 |
| Jul 14, 2026 | 1.18 | 1.20 | 1.06 | 1.11 | 1.11 | -4.31% | 187,308 |
| Jul 13, 2026 | 1.17 | 1.26 | 1.11 | 1.16 | 1.16 | -0.85% | 416,288 |
| Jul 10, 2026 | 0.96 | 1.24 | 0.95 | 1.17 | 1.17 | 17.48% | 1,086,445 |
| Jul 9, 2026 | 0.96 | 1.01 | 0.91 | 1.00 | 1.00 | 6.51% | 376,060 |
| Jul 8, 2026 | 0.86 | 1.03 | 0.81 | 0.94 | 0.94 | 12.58% | 1,192,880 |