Hongli Group Inc. (HLP)
NASDAQ: HLP · Real-Time Price · USD
0.9000
+0.0005 (0.06%)
At close: Apr 24, 2026, 4:00 PM EDT
0.9174
+0.0174 (1.93%)
After-hours: Apr 24, 2026, 5:46 PM EDT
Hongli Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.88 | 0.92 | 0.88 | 0.90 | 0.90 | 0.06% | 19,846 |
| Apr 23, 2026 | 0.90 | 0.96 | 0.87 | 0.90 | 0.90 | -4.69% | 206,564 |
| Apr 22, 2026 | 1.06 | 1.06 | 0.91 | 0.94 | 0.94 | -10.11% | 370,342 |
| Apr 21, 2026 | 1.13 | 1.13 | 1.01 | 1.05 | 1.05 | -10.26% | 50,962 |
| Apr 20, 2026 | 1.10 | 1.18 | 1.02 | 1.17 | 1.17 | 5.41% | 188,569 |
| Apr 17, 2026 | 1.09 | 1.15 | 1.08 | 1.11 | 1.11 | 1.83% | 421,331 |
| Apr 16, 2026 | 1.07 | 1.14 | 1.03 | 1.09 | 1.09 | 4.81% | 433,497 |
| Apr 15, 2026 | 1.00 | 1.04 | 0.96 | 1.04 | 1.04 | 1.96% | 490,492 |
| Apr 14, 2026 | 0.91 | 1.02 | 0.91 | 1.02 | 1.02 | 12.09% | 489,047 |
| Apr 13, 2026 | 0.92 | 0.92 | 0.85 | 0.91 | 0.91 | 2.35% | 388,155 |
| Apr 10, 2026 | 0.87 | 0.89 | 0.84 | 0.89 | 0.89 | 0.45% | 7,366 |
| Apr 9, 2026 | 0.86 | 0.89 | 0.84 | 0.89 | 0.89 | 1.74% | 365,629 |
| Apr 8, 2026 | 0.92 | 0.95 | 0.86 | 0.87 | 0.87 | 0.31% | 395,208 |
| Apr 7, 2026 | 0.86 | 0.87 | 0.84 | 0.87 | 0.87 | 1.44% | 482,113 |
| Apr 6, 2026 | 0.87 | 0.88 | 0.84 | 0.86 | 0.86 | 1.79% | 491,209 |
| Apr 2, 2026 | 0.84 | 0.87 | 0.84 | 0.84 | 0.84 | -1.19% | 348,548 |
| Apr 1, 2026 | 0.88 | 0.92 | 0.82 | 0.85 | 0.85 | -3.40% | 527,724 |
| Mar 31, 2026 | 0.92 | 0.92 | 0.85 | 0.88 | 0.88 | -7.40% | 48,941 |
| Mar 30, 2026 | 0.95 | 0.99 | 0.95 | 0.95 | 0.95 | -3.03% | 130,624 |
| Mar 27, 2026 | 0.95 | 1.01 | 0.92 | 0.98 | 0.98 | 2.39% | 36,622 |
| Mar 26, 2026 | 0.99 | 1.00 | 0.96 | 0.96 | 0.96 | -5.24% | 11,337 |
| Mar 25, 2026 | 0.98 | 1.02 | 0.92 | 1.01 | 1.01 | 2.76% | 21,940 |
| Mar 24, 2026 | 0.99 | 1.03 | 0.98 | 0.98 | 0.98 | -1.65% | 77,315 |
| Mar 23, 2026 | 0.95 | 1.05 | 0.85 | 1.00 | 1.00 | 2.33% | 323,543 |
| Mar 20, 2026 | 0.98 | 1.01 | 0.98 | 0.98 | 0.98 | -1.35% | 192,547 |
| Mar 19, 2026 | 0.97 | 1.02 | 0.97 | 0.99 | 0.99 | -0.20% | 104,735 |
| Mar 18, 2026 | 1.04 | 1.04 | 0.97 | 0.99 | 0.99 | -0.80% | 193,564 |
| Mar 17, 2026 | 1.08 | 1.08 | 1.00 | 1.00 | 1.00 | -3.85% | 82,436 |
| Mar 16, 2026 | 1.05 | 1.08 | 1.04 | 1.04 | 1.04 | 0.97% | 24,772 |
| Mar 13, 2026 | 1.04 | 1.06 | 1.02 | 1.03 | 1.03 | -1.90% | 13,050 |
| Mar 12, 2026 | 1.04 | 1.09 | 1.03 | 1.05 | 1.05 | 2.94% | 32,504 |
| Mar 11, 2026 | 1.01 | 1.08 | 1.01 | 1.02 | 1.02 | -1.92% | 98,437 |
| Mar 10, 2026 | 1.04 | 1.08 | 1.00 | 1.04 | 1.04 | 1.96% | 109,950 |
| Mar 9, 2026 | 1.01 | 1.06 | 0.98 | 1.02 | 1.02 | -2.86% | 63,156 |
| Mar 6, 2026 | 1.02 | 1.09 | 1.02 | 1.05 | 1.05 | -0.94% | 59,577 |
| Mar 5, 2026 | 1.01 | 1.07 | 1.00 | 1.06 | 1.06 | 4.95% | 81,318 |
| Mar 4, 2026 | 1.03 | 1.08 | 1.00 | 1.01 | 1.01 | -3.81% | 67,306 |
| Mar 3, 2026 | 1.03 | 1.08 | 1.03 | 1.05 | 1.05 | - | 52,338 |
| Mar 2, 2026 | 1.05 | 1.09 | 0.98 | 1.05 | 1.05 | - | 94,931 |
| Feb 27, 2026 | 1.05 | 1.09 | 1.04 | 1.05 | 1.05 | -1.87% | 75,555 |
| Feb 26, 2026 | 1.10 | 1.11 | 1.06 | 1.07 | 1.07 | - | 71,912 |
| Feb 25, 2026 | 1.04 | 1.12 | 1.04 | 1.07 | 1.07 | 4.90% | 119,210 |
| Feb 24, 2026 | 1.05 | 1.10 | 1.02 | 1.02 | 1.02 | -0.97% | 85,834 |
| Feb 23, 2026 | 1.06 | 1.10 | 1.01 | 1.03 | 1.03 | -0.96% | 87,826 |
| Feb 20, 2026 | 1.07 | 1.14 | 1.01 | 1.04 | 1.04 | - | 132,550 |
| Feb 19, 2026 | 1.09 | 1.12 | 1.03 | 1.04 | 1.04 | -4.59% | 187,367 |
| Feb 18, 2026 | 1.04 | 1.21 | 1.01 | 1.09 | 1.09 | 5.83% | 119,486 |
| Feb 17, 2026 | 1.24 | 1.26 | 1.02 | 1.03 | 1.03 | -14.17% | 177,415 |
| Feb 13, 2026 | 1.18 | 1.24 | 1.15 | 1.20 | 1.20 | 4.99% | 299,106 |
| Feb 12, 2026 | 1.05 | 1.17 | 1.05 | 1.14 | 1.14 | 5.83% | 66,262 |