5 DAY PERFORMANCE
+132.35%
1 MONTH PERFORMANCE
+124.08%
3 MONTH PERFORMANCE
+2.06%
6 MONTH PERFORMANCE
-12.82%
YEAR-TO-DATE PERFORMANCE
-1.92%
1 YEAR PERFORMANCE
+6.25%
Hongli Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.41 | $0.44 (6.51%) | $0.46 | $0.40 | 1.21 M | $32.39 M |
| 06/18/2026 | $0.38 | $0.44 (14.92%) | $0.46 | $0.36 | 1.48 M | $32.18 M |
| 06/17/2026 | $0.45 | $0.43 (-4.67%) | $0.46 | $0.38 | 1.84 M | $31.44 M |
| 06/16/2026 | $0.51 | $0.48 (-6.04%) | $0.51 | $0.45 | 1.84 M | $35.24 M |
| 06/15/2026 | $0.48 | $0.53 (11.37%) | $0.58 | $0.45 | 27.67 M | $38.93 M |
| 06/12/2026 | $0.49 | $0.50 (1.52%) | $0.59 | $0.46 | 14.66 M | $36.65 M |
| 06/11/2026 | $0.51 | $0.53 (3.83%) | $0.54 | $0.49 | 56.30 K | $38.62 M |
| 06/10/2026 | $0.46 | $0.51 (10.87%) | $0.52 | $0.43 | 63.02 K | $37.36 M |
| 06/09/2026 | $0.51 | $0.48 (-5.36%) | $0.54 | $0.48 | 43.40 K | $35.18 M |
| 06/08/2026 | $0.46 | $0.51 (10.28%) | $0.55 | $0.41 | 162.56 K | $37.17 M |
| 06/05/2026 | $0.51 | $0.53 (4.03%) | $0.54 | $0.49 | 1.55 M | $38.55 M |
| 06/04/2026 | $0.53 | $0.52 (-1.65%) | $0.54 | $0.51 | 14.29 K | $38.38 M |
| 06/03/2026 | $0.59 | $0.56 (-5.28%) | $0.59 | $0.53 | 63.10 K | $40.89 M |
| 06/02/2026 | $0.59 | $0.59 (-0.12%) | $0.65 | $0.58 | 48.72 K | $43.19 M |
| 06/01/2026 | $0.61 | $0.61 (0.24%) | $0.63 | $0.60 | 57.93 K | $45.00 M |
| 05/29/2026 | $0.49 | $0.61 (25.79%) | $0.68 | $0.49 | 437.93 K | $44.93 M |
| 05/28/2026 | $0.47 | $0.50 (7.89%) | $0.51 | $0.47 | 113.66 K | $36.94 M |
| 05/27/2026 | $0.42 | $0.48 (14.68%) | $0.52 | $0.42 | 244.28 K | $35.33 M |
| 05/26/2026 | $0.44 | $0.44 (0.73%) | $0.46 | $0.41 | 89.83 K | $32.26 M |
| 05/22/2026 | $0.42 | $0.46 (7.61%) | $0.50 | $0.40 | 165.11 K | $33.36 M |
| 05/21/2026 | $0.48 | $0.46 (-4.62%) | $0.51 | $0.34 | 1.28 M | $33.63 M |
| 05/20/2026 | $0.96 | $0.55 (-42.42%) | $0.96 | $0.51 | 1.60 M | $40.52 M |
| 05/19/2026 | $0.98 | $0.95 (-3.06%) | $1.03 | $0.93 | 667.70 K | $69.63 M |
| 05/18/2026 | $1.02 | $1.00 (-1.96%) | $1.04 | $0.93 | 517.93 K | $73.29 M |
| 05/15/2026 | $1.01 | $1.03 (1.98%) | $1.04 | $0.96 | 683.80 K | $75.49 M |
| 05/14/2026 | $1.07 | $1.03 (-3.74%) | $1.13 | $0.90 | 3.34 M | $75.49 M |
| 05/13/2026 | $0.97 | $1.16 (19.59%) | $1.20 | $0.90 | 1.06 M | $85.02 M |
| 05/12/2026 | $0.86 | $0.94 (9.01%) | $0.98 | $0.84 | 84.00 K | $68.89 M |
| 05/11/2026 | $0.91 | $0.86 (-5.49%) | $0.92 | $0.82 | 22.40 K | $63.03 M |
| 05/08/2026 | $0.92 | $0.82 (-10.64%) | $0.92 | $0.82 | 18.60 K | $60.25 M |
| 05/07/2026 | $0.89 | $0.84 (-5.7%) | $0.92 | $0.83 | 89.35 K | $61.64 M |
| 05/06/2026 | $0.93 | $0.91 (-1.83%) | $0.96 | $0.85 | 169.32 K | $66.70 M |
| 05/05/2026 | $0.84 | $0.90 (6.55%) | $0.96 | $0.84 | 129.82 K | $65.60 M |
| 05/04/2026 | $0.83 | $0.83 (0.01%) | $0.85 | $0.80 | 89.53 K | $60.84 M |
| 05/01/2026 | $0.79 | $0.84 (5.82%) | $0.84 | $0.77 | 90.32 K | $61.27 M |
| 04/30/2026 | $0.77 | $0.77 (0%) | $0.80 | $0.77 | 56.22 K | $56.43 M |
| 04/29/2026 | $0.82 | $0.80 (-2.31%) | $0.84 | $0.78 | 59.80 K | $58.77 M |
| 04/28/2026 | $0.86 | $0.82 (-4.1%) | $0.88 | $0.82 | 61.60 K | $60.10 M |
| 04/27/2026 | $0.90 | $0.85 (-4.83%) | $0.90 | $0.85 | 48.52 K | $62.64 M |
| 04/24/2026 | $0.88 | $0.90 (1.98%) | $0.92 | $0.88 | 21.30 K | $65.96 M |
| 04/23/2026 | $0.90 | $0.90 (-0.06%) | $0.96 | $0.87 | 206.60 K | $65.93 M |
| 04/22/2026 | $1.06 | $0.94 (-10.96%) | $1.06 | $0.91 | 370.40 K | $69.17 M |
| 04/21/2026 | $1.13 | $1.05 (-7.08%) | $1.13 | $1.01 | 51.01 K | $76.96 M |
| 04/20/2026 | $1.10 | $1.17 (6.36%) | $1.18 | $1.02 | 212.84 K | $85.75 M |
| 04/17/2026 | $1.09 | $1.11 (1.83%) | $1.15 | $1.08 | 421.43 K | $81.35 M |
| 04/16/2026 | $1.07 | $1.09 (1.87%) | $1.14 | $1.03 | 454.30 K | $79.89 M |
| 04/15/2026 | $1.00 | $1.04 (4%) | $1.04 | $0.96 | 496.10 K | $76.22 M |
| 04/14/2026 | $0.91 | $1.02 (12.1%) | $1.02 | $0.91 | 491.30 K | $74.76 M |
| 04/13/2026 | $0.92 | $0.91 (-1.08%) | $0.92 | $0.85 | 388.20 K | $66.70 M |
| 04/10/2026 | $0.87 | $0.89 (2.25%) | $0.89 | $0.84 | 7.40 K | $65.16 M |
| 04/09/2026 | $0.86 | $0.89 (2.92%) | $0.89 | $0.84 | 365.63 K | $64.87 M |
| 04/08/2026 | $0.92 | $0.87 (-5.33%) | $0.95 | $0.86 | 395.21 K | $63.76 M |
| 04/07/2026 | $0.86 | $0.87 (1.44%) | $0.87 | $0.84 | 482.11 K | $63.57 M |
| 04/06/2026 | $0.87 | $0.86 (-1.61%) | $0.88 | $0.84 | 491.21 K | $62.66 M |
| 04/02/2026 | $0.84 | $0.84 (0.43%) | $0.87 | $0.84 | 348.55 K | $61.57 M |
| 04/01/2026 | $0.88 | $0.85 (-3.4%) | $0.92 | $0.82 | 527.72 K | $62.31 M |
| 03/31/2026 | $0.92 | $0.88 (-4.24%) | $0.92 | $0.85 | 48.94 K | $64.50 M |
| 03/30/2026 | $0.95 | $0.95 (-0.03%) | $0.99 | $0.95 | 130.62 K | $69.65 M |
| 03/27/2026 | $0.95 | $0.98 (3.16%) | $1.01 | $0.92 | 36.62 K | $71.83 M |
| 03/26/2026 | $0.99 | $0.96 (-2.83%) | $1.00 | $0.96 | 11.34 K | $70.15 M |
| 03/25/2026 | $0.98 | $1.01 (2.81%) | $1.02 | $0.92 | 21.94 K | $74.02 M |
| 03/24/2026 | $0.99 | $0.98 (-0.94%) | $1.03 | $0.98 | 77.32 K | $72.04 M |
| 03/23/2026 | $0.95 | $1.00 (5.06%) | $1.05 | $0.85 | 323.54 K | $73.25 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.
