5 DAY PERFORMANCE
-5.04%
1 MONTH PERFORMANCE
+1.54%
3 MONTH PERFORMANCE
-5.04%
6 MONTH PERFORMANCE
-31.96%
YEAR-TO-DATE PERFORMANCE
+0.76%
1 YEAR PERFORMANCE
-8.97%
Hongli Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.33 | $1.33 (0.38%) | $1.33 | $1.33 | 1,632 | $16.71 M |
| 03/11/2025 | $1.30 | $1.32 (1.54%) | $1.37 | $1.30 | 4,551 | $16.64 M |
| 03/10/2025 | $1.33 | $1.30 (-2.26%) | $1.39 | $1.30 | 54,220 | $16.39 M |
| 03/07/2025 | $1.39 | $1.39 (0%) | $1.39 | $1.32 | 4,318 | $17.53 M |
| 03/06/2025 | $1.32 | $1.32 (0%) | $1.38 | $1.32 | 8,848 | $16.64 M |
| 03/05/2025 | $1.38 | $1.34 (-2.9%) | $1.38 | $1.32 | 13,511 | $16.89 M |
| 03/04/2025 | $1.33 | $1.30 (-2.26%) | $1.37 | $1.29 | 30,325 | $16.39 M |
| 03/03/2025 | $1.31 | $1.31 (0%) | $1.33 | $1.27 | 8,743 | $16.52 M |
| 02/28/2025 | $1.34 | $1.32 (-1.49%) | $1.34 | $1.31 | 3,338 | $16.64 M |
| 02/27/2025 | $1.34 | $1.31 (-2.24%) | $1.34 | $1.31 | 8,300 | $16.52 M |
| 02/26/2025 | $1.31 | $1.38 (5.34%) | $1.38 | $1.31 | 2,700 | $17.40 M |
| 02/25/2025 | $1.31 | $1.39 (6.11%) | $1.39 | $1.29 | 21,600 | $17.53 M |
| 02/24/2025 | $1.39 | $1.38 (-0.72%) | $1.39 | $1.35 | 11,426 | $17.40 M |
| 02/21/2025 | $1.39 | $1.33 (-4.32%) | $1.40 | $1.33 | 7,800 | $16.77 M |
| 02/20/2025 | $1.41 | $1.38 (-2.13%) | $1.41 | $1.34 | 22,895 | $17.40 M |
| 02/19/2025 | $1.32 | $1.35 (2.27%) | $1.37 | $1.32 | 4,500 | $17.02 M |
| 02/18/2025 | $1.38 | $1.36 (-1.45%) | $1.38 | $1.35 | 10,300 | $17.15 M |
| 02/14/2025 | $1.33 | $1.36 (2.26%) | $1.42 | $1.33 | 19,600 | $17.15 M |
| 02/13/2025 | $1.27 | $1.37 (7.87%) | $1.50 | $1.26 | 217,700 | $17.27 M |
| 02/12/2025 | $1.42 | $1.30 (-8.45%) | $1.42 | $1.19 | 365,645 | $16.39 M |
| 02/11/2025 | $1.29 | $1.36 (5.43%) | $1.44 | $1.29 | 422,600 | $17.15 M |
| 02/10/2025 | $1.24 | $1.28 (3.23%) | $1.28 | $1.24 | 187,841 | $16.14 M |
| 02/07/2025 | $1.26 | $1.26 (0%) | $1.26 | $1.26 | 500 | $15.89 M |
| 02/06/2025 | $1.35 | $1.26 (-6.67%) | $1.35 | $1.26 | 14,840 | $15.89 M |
| 02/05/2025 | $1.29 | $1.29 (0%) | $1.29 | $1.29 | 0 | $16.26 M |
| 02/04/2025 | $1.29 | $1.29 (0%) | $1.29 | $1.29 | 0 | $16.26 M |
| 02/03/2025 | $1.27 | $1.30 (2.36%) | $1.30 | $1.25 | 8,238 | $16.39 M |
| 01/31/2025 | $1.35 | $1.29 (-4.44%) | $1.35 | $1.29 | 1,309 | $16.26 M |
| 01/30/2025 | $1.28 | $1.36 (6.25%) | $1.36 | $1.26 | 5,431 | $17.15 M |
| 01/29/2025 | $1.30 | $1.28 (-1.54%) | $1.30 | $1.28 | 1,933 | $16.14 M |
| 01/28/2025 | $1.37 | $1.28 (-6.57%) | $1.37 | $1.28 | 1,836 | $16.14 M |
| 01/27/2025 | $1.28 | $1.28 (0%) | $1.28 | $1.28 | 4,900 | $16.14 M |
| 01/24/2025 | $1.30 | $1.28 (-1.54%) | $1.30 | $1.28 | 10,300 | $16.14 M |
| 01/23/2025 | $1.31 | $1.30 (-0.76%) | $1.31 | $1.28 | 3,936 | $16.39 M |
| 01/22/2025 | $1.31 | $1.32 (0.76%) | $1.36 | $1.31 | 84,444 | $16.64 M |
| 01/21/2025 | $1.30 | $1.31 (0.77%) | $1.36 | $1.30 | 136,000 | $16.52 M |
| 01/17/2025 | $1.30 | $1.30 (0%) | $1.32 | $1.30 | 2,446 | $16.39 M |
| 01/16/2025 | $1.36 | $1.33 (-2.21%) | $1.44 | $1.29 | 34,300 | $16.77 M |
| 01/15/2025 | $1.25 | $1.47 (17.6%) | $1.47 | $1.25 | 147,109 | $18.53 M |
| 01/14/2025 | $1.28 | $1.28 (0%) | $1.35 | $1.27 | 10,903 | $16.14 M |
| 01/13/2025 | $1.29 | $1.30 (0.78%) | $1.30 | $1.25 | 19,028 | $16.39 M |
| 01/10/2025 | $1.32 | $1.32 (0%) | $1.33 | $1.29 | 17,091 | $16.64 M |
| 01/08/2025 | $1.39 | $1.34 (-3.6%) | $1.39 | $1.33 | 5,300 | $16.89 M |
| 01/07/2025 | $1.35 | $1.30 (-3.7%) | $1.35 | $1.30 | 5,027 | $16.39 M |
| 01/06/2025 | $1.36 | $1.32 (-2.94%) | $1.36 | $1.32 | 25,233 | $16.64 M |
| 01/03/2025 | $1.35 | $1.37 (1.48%) | $1.39 | $1.30 | 26,619 | $17.27 M |
| 01/02/2025 | $1.34 | $1.38 (2.99%) | $1.42 | $1.34 | 18,666 | $17.40 M |
| 12/31/2024 | $1.42 | $1.31 (-7.75%) | $1.46 | $1.31 | 22,839 | $16.52 M |
| 12/30/2024 | $1.38 | $1.42 (2.9%) | $1.42 | $1.35 | 21,029 | $17.90 M |
| 12/27/2024 | $1.35 | $1.38 (2.22%) | $1.46 | $1.29 | 105,826 | $17.40 M |
| 12/26/2024 | $1.37 | $1.31 (-4.38%) | $1.38 | $1.30 | 42,028 | $16.52 M |
| 12/24/2024 | $1.35 | $1.30 (-3.7%) | $1.38 | $1.30 | 28,600 | $16.39 M |
| 12/23/2024 | $1.34 | $1.35 (0.75%) | $1.35 | $1.29 | 36,500 | $17.02 M |
| 12/20/2024 | $1.35 | $1.34 (-0.74%) | $1.43 | $1.34 | 114,502 | $16.89 M |
| 12/19/2024 | $1.52 | $1.39 (-8.55%) | $1.52 | $1.34 | 110,646 | $17.53 M |
| 12/18/2024 | $1.40 | $1.45 (3.57%) | $1.50 | $1.39 | 66,609 | $18.28 M |
| 12/17/2024 | $1.34 | $1.38 (2.99%) | $1.59 | $1.34 | 165,933 | $17.40 M |
| 12/16/2024 | $1.37 | $1.39 (1.46%) | $1.44 | $1.31 | 62,039 | $17.53 M |
| 12/13/2024 | $1.36 | $1.37 (0.74%) | $1.50 | $1.32 | 88,816 | $17.27 M |
| 12/12/2024 | $1.42 | $1.39 (-2.11%) | $1.42 | $1.35 | 23,100 | $17.53 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
