5 DAY PERFORMANCE
+22.01%
1 MONTH PERFORMANCE
+19.30%
3 MONTH PERFORMANCE
-0.97%
6 MONTH PERFORMANCE
-37.04%
YEAR-TO-DATE PERFORMANCE
-1.92%
1 YEAR PERFORMANCE
-8.93%
Hongli Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.93 | $0.88 (-4.54%) | $0.96 | $0.87 | 112.14 K | $66.10 M |
| 05/05/2026 | $0.84 | $0.90 (6.55%) | $0.96 | $0.84 | 129.82 K | $65.73 M |
| 05/04/2026 | $0.83 | $0.83 (0.01%) | $0.85 | $0.80 | 89.53 K | $60.96 M |
| 05/01/2026 | $0.79 | $0.84 (5.82%) | $0.84 | $0.77 | 90.32 K | $61.40 M |
| 04/30/2026 | $0.77 | $0.77 (0%) | $0.80 | $0.77 | 56.22 K | $56.55 M |
| 04/29/2026 | $0.82 | $0.80 (-2.31%) | $0.84 | $0.78 | 59.80 K | $58.88 M |
| 04/28/2026 | $0.86 | $0.82 (-4.1%) | $0.88 | $0.82 | 61.60 K | $60.22 M |
| 04/27/2026 | $0.90 | $0.85 (-4.83%) | $0.90 | $0.85 | 48.52 K | $62.76 M |
| 04/24/2026 | $0.88 | $0.90 (1.98%) | $0.92 | $0.88 | 21.30 K | $66.10 M |
| 04/23/2026 | $0.90 | $0.90 (-0.06%) | $0.96 | $0.87 | 206.60 K | $66.06 M |
| 04/22/2026 | $1.06 | $0.94 (-10.96%) | $1.06 | $0.91 | 370.40 K | $69.31 M |
| 04/21/2026 | $1.13 | $1.05 (-7.08%) | $1.13 | $1.01 | 51.01 K | $77.11 M |
| 04/20/2026 | $1.10 | $1.17 (6.36%) | $1.18 | $1.02 | 212.84 K | $85.93 M |
| 04/17/2026 | $1.09 | $1.11 (1.83%) | $1.15 | $1.08 | 421.43 K | $81.52 M |
| 04/16/2026 | $1.07 | $1.09 (1.87%) | $1.14 | $1.03 | 454.30 K | $80.05 M |
| 04/15/2026 | $1.00 | $1.04 (4%) | $1.04 | $0.96 | 496.10 K | $76.38 M |
| 04/14/2026 | $0.91 | $1.02 (12.1%) | $1.02 | $0.91 | 491.30 K | $74.91 M |
| 04/13/2026 | $0.92 | $0.91 (-1.08%) | $0.92 | $0.85 | 388.20 K | $66.83 M |
| 04/10/2026 | $0.87 | $0.89 (2.25%) | $0.89 | $0.84 | 7.40 K | $65.30 M |
| 04/09/2026 | $0.86 | $0.89 (2.92%) | $0.89 | $0.84 | 365.63 K | $65.00 M |
| 04/08/2026 | $0.92 | $0.87 (-5.33%) | $0.95 | $0.86 | 395.21 K | $63.89 M |
| 04/07/2026 | $0.86 | $0.87 (1.44%) | $0.87 | $0.84 | 482.11 K | $63.69 M |
| 04/06/2026 | $0.87 | $0.86 (-1.61%) | $0.88 | $0.84 | 491.21 K | $62.79 M |
| 04/02/2026 | $0.84 | $0.84 (0.43%) | $0.87 | $0.84 | 348.55 K | $61.69 M |
| 04/01/2026 | $0.88 | $0.85 (-3.4%) | $0.92 | $0.82 | 527.72 K | $62.43 M |
| 03/31/2026 | $0.92 | $0.88 (-4.24%) | $0.92 | $0.85 | 48.94 K | $64.63 M |
| 03/30/2026 | $0.95 | $0.95 (-0.03%) | $0.99 | $0.95 | 130.62 K | $69.79 M |
| 03/27/2026 | $0.95 | $0.98 (3.16%) | $1.01 | $0.92 | 36.62 K | $71.97 M |
| 03/26/2026 | $0.99 | $0.96 (-2.83%) | $1.00 | $0.96 | 11.34 K | $70.29 M |
| 03/25/2026 | $0.98 | $1.01 (2.81%) | $1.02 | $0.92 | 21.94 K | $74.17 M |
| 03/24/2026 | $0.99 | $0.98 (-0.94%) | $1.03 | $0.98 | 77.32 K | $72.18 M |
| 03/23/2026 | $0.95 | $1.00 (5.06%) | $1.05 | $0.85 | 323.54 K | $73.40 M |
| 03/20/2026 | $0.98 | $0.98 (-0.35%) | $1.01 | $0.98 | 192.55 K | $71.72 M |
| 03/19/2026 | $0.97 | $0.99 (2.06%) | $1.02 | $0.97 | 104.74 K | $72.71 M |
| 03/18/2026 | $1.04 | $0.99 (-4.62%) | $1.04 | $0.97 | 193.60 K | $72.85 M |
| 03/17/2026 | $1.08 | $1.00 (-7.41%) | $1.08 | $1.00 | 82.44 K | $73.44 M |
| 03/16/2026 | $1.05 | $1.04 (-0.95%) | $1.08 | $1.04 | 24.80 K | $76.38 M |
| 03/13/2026 | $1.04 | $1.03 (-0.96%) | $1.06 | $1.02 | 13.10 K | $75.64 M |
| 03/12/2026 | $1.04 | $1.05 (0.96%) | $1.09 | $1.03 | 32.50 K | $77.11 M |
| 03/11/2026 | $1.01 | $1.02 (0.99%) | $1.08 | $1.01 | 98.44 K | $74.91 M |
| 03/10/2026 | $1.03 | $1.04 (0.97%) | $1.08 | $1.00 | 109.95 K | $76.38 M |
| 03/09/2026 | $1.01 | $1.02 (0.99%) | $1.06 | $0.98 | 63.16 K | $74.91 M |
| 03/06/2026 | $1.02 | $1.05 (2.94%) | $1.09 | $1.02 | 59.58 K | $77.11 M |
| 03/05/2026 | $1.01 | $1.06 (4.95%) | $1.07 | $1.00 | 81.32 K | $77.85 M |
| 03/04/2026 | $1.03 | $1.01 (-1.94%) | $1.08 | $1.00 | 67.31 K | $74.17 M |
| 03/03/2026 | $1.03 | $1.05 (1.94%) | $1.08 | $1.03 | 52.34 K | $77.11 M |
| 03/02/2026 | $1.05 | $1.05 (0%) | $1.09 | $0.98 | 94.93 K | $77.11 M |
| 02/27/2026 | $1.05 | $1.05 (0%) | $1.09 | $1.04 | 75.56 K | $77.11 M |
| 02/26/2026 | $1.10 | $1.07 (-2.73%) | $1.11 | $1.06 | 71.91 K | $78.58 M |
| 02/25/2026 | $1.04 | $1.07 (2.88%) | $1.12 | $1.04 | 119.21 K | $78.58 M |
| 02/24/2026 | $1.05 | $1.02 (-2.86%) | $1.10 | $1.02 | 85.83 K | $74.91 M |
| 02/23/2026 | $1.06 | $1.03 (-2.83%) | $1.10 | $1.01 | 87.83 K | $75.64 M |
| 02/20/2026 | $1.07 | $1.04 (-2.8%) | $1.14 | $1.01 | 132.55 K | $76.38 M |
| 02/19/2026 | $1.09 | $1.04 (-4.59%) | $1.12 | $1.03 | 187.40 K | $76.38 M |
| 02/18/2026 | $1.04 | $1.09 (4.81%) | $1.21 | $1.01 | 119.49 K | $80.05 M |
| 02/17/2026 | $1.24 | $1.03 (-16.94%) | $1.26 | $1.02 | 177.42 K | $75.64 M |
| 02/13/2026 | $1.18 | $1.20 (1.69%) | $1.24 | $1.15 | 299.11 K | $88.13 M |
| 02/12/2026 | $1.05 | $1.14 (8.57%) | $1.17 | $1.05 | 66.30 K | $83.72 M |
| 02/11/2026 | $1.04 | $1.08 (3.85%) | $1.09 | $1.00 | 54.30 K | $79.32 M |
| 02/10/2026 | $1.14 | $0.99 (-12.89%) | $1.16 | $0.99 | 101.10 K | $72.93 M |
| 02/09/2026 | $0.99 | $1.14 (15.15%) | $1.52 | $0.92 | 941.34 K | $83.72 M |
| 02/06/2026 | $0.96 | $1.03 (7.39%) | $1.08 | $0.87 | 49.80 K | $75.64 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.
