Hongli Group Inc. (HLP) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.32

south_east

-$0.14 (-9.59%)

Day's range

$1.14

$1.54

5 DAY PERFORMANCE

-19.51%

1 MONTH PERFORMANCE

-20.48%

3 MONTH PERFORMANCE

+89.93%

6 MONTH PERFORMANCE

+55.29%

YEAR-TO-DATE PERFORMANCE

+0.76%

1 YEAR PERFORMANCE

+1.54%

Hongli Group Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$1.66	$1.46 (-12.05%)	$1.67	$1.45	136.43 K	$107.22 M
12/04/2025	$1.65	$1.61 (-2.42%)	$1.70	$1.60	85.25 K	$118.24 M
12/03/2025	$1.64	$1.67 (1.83%)	$1.70	$1.64	18.80 K	$122.64 M
12/02/2025	$1.63	$1.64 (0.61%)	$1.70	$1.60	119.42 K	$120.44 M
12/01/2025	$1.61	$1.61 (0%)	$1.69	$1.60	56.94 K	$118.24 M
11/28/2025	$1.69	$1.64 (-2.96%)	$1.70	$1.60	25.60 K	$120.44 M
11/26/2025	$1.56	$1.65 (5.77%)	$1.70	$1.55	121.60 K	$121.17 M
11/25/2025	$1.56	$1.59 (1.92%)	$1.63	$1.48	33.23 K	$116.77 M
11/24/2025	$1.59	$1.59 (0%)	$1.63	$1.52	158.20 K	$116.77 M
11/21/2025	$1.53	$1.51 (-1.31%)	$1.60	$1.42	66.80 K	$110.89 M
11/20/2025	$1.52	$1.47 (-3.29%)	$1.53	$1.45	26.71 K	$107.95 M
11/19/2025	$1.48	$1.52 (2.7%)	$1.55	$1.47	30.42 K	$111.63 M
11/18/2025	$1.53	$1.52 (-0.65%)	$1.65	$1.52	127.40 K	$111.63 M
11/17/2025	$1.55	$1.56 (0.65%)	$1.61	$1.51	127.33 K	$114.56 M
11/14/2025	$1.57	$1.60 (1.91%)	$1.66	$1.50	55.61 K	$117.50 M
11/13/2025	$1.70	$1.65 (-2.94%)	$1.71	$1.65	106.60 K	$121.17 M
11/12/2025	$1.69	$1.71 (1.18%)	$1.72	$1.69	123.71 K	$125.58 M
11/11/2025	$1.70	$1.69 (-0.59%)	$1.71	$1.68	75.56 K	$124.11 M
11/10/2025	$1.65	$1.70 (3.03%)	$1.71	$1.65	159.57 K	$124.85 M
11/07/2025	$1.62	$1.66 (2.47%)	$1.67	$1.50	112.60 K	$121.91 M
11/06/2025	$1.54	$1.62 (5.19%)	$1.64	$1.54	226.02 K	$118.97 M
11/05/2025	$1.58	$1.55 (-1.9%)	$1.58	$1.50	152.90 K	$113.83 M
11/04/2025	$1.44	$1.53 (6.25%)	$1.58	$1.43	124.23 K	$112.36 M
11/03/2025	$1.50	$1.47 (-2%)	$1.60	$1.42	88.92 K	$107.95 M
10/31/2025	$1.47	$1.53 (4.08%)	$1.65	$1.47	200.43 K	$112.36 M
10/30/2025	$1.53	$1.54 (0.65%)	$1.55	$1.48	64.84 K	$113.10 M
10/29/2025	$1.51	$1.53 (1.32%)	$1.54	$1.50	29.87 K	$112.36 M
10/28/2025	$1.45	$1.53 (5.52%)	$1.53	$1.45	112.00 K	$112.36 M
10/27/2025	$1.38	$1.46 (5.8%)	$1.51	$1.38	114.80 K	$107.22 M
10/24/2025	$1.33	$1.39 (4.51%)	$1.39	$1.29	84.10 K	$102.08 M
10/23/2025	$1.42	$1.35 (-4.93%)	$1.42	$1.33	7.20 K	$99.14 M
10/22/2025	$1.37	$1.35 (-1.46%)	$1.41	$1.35	13.34 K	$99.14 M
10/21/2025	$1.47	$1.42 (-3.4%)	$1.50	$1.42	73.92 K	$104.28 M
10/20/2025	$1.51	$1.49 (-1.32%)	$1.54	$1.45	45.54 K	$109.42 M
10/17/2025	$1.44	$1.43 (-0.69%)	$1.47	$1.40	56.62 K	$105.02 M
10/16/2025	$1.49	$1.47 (-1.34%)	$1.49	$1.45	21.40 K	$107.95 M
10/15/2025	$1.48	$1.46 (-1.35%)	$1.55	$1.45	18.70 K	$107.22 M
10/14/2025	$1.49	$1.50 (0.67%)	$1.53	$1.40	114.14 K	$110.16 M
10/13/2025	$1.59	$1.50 (-5.66%)	$1.59	$1.40	816.35 K	$110.16 M
10/10/2025	$1.63	$1.65 (1.23%)	$1.67	$1.39	632.40 K	$121.17 M
10/09/2025	$1.62	$1.63 (0.62%)	$1.69	$1.34	241.80 K	$119.71 M
10/08/2025	$1.47	$1.61 (9.52%)	$1.62	$1.40	707.07 K	$118.24 M
10/07/2025	$1.41	$1.48 (4.96%)	$1.53	$1.30	1.19 M	$108.69 M
10/06/2025	$1.33	$1.39 (4.51%)	$1.45	$1.30	458.20 K	$102.08 M
10/03/2025	$1.42	$1.35 (-4.93%)	$1.54	$1.14	827.52 K	$99.14 M
10/02/2025	$1.48	$1.46 (-1.35%)	$1.50	$1.35	94.53 K	$107.22 M
10/01/2025	$1.39	$1.48 (6.47%)	$1.50	$1.33	193.50 K	$108.69 M
09/30/2025	$1.12	$1.33 (18.75%)	$1.38	$1.12	218.60 K	$97.67 M
09/29/2025	$1.08	$1.12 (3.7%)	$1.14	$1.04	286.30 K	$82.25 M
09/26/2025	$1.04	$1.04 (0%)	$1.06	$1.03	24.02 K	$76.38 M
09/25/2025	$1.05	$1.05 (0%)	$1.06	$1.02	93.27 K	$77.11 M
09/24/2025	$1.01	$1.05 (3.96%)	$1.05	$1.00	8.60 K	$77.11 M
09/23/2025	$1.03	$1.01 (-1.94%)	$1.09	$0.95	103.20 K	$74.17 M
09/22/2025	$1.09	$1.03 (-5.5%)	$1.09	$1.00	18.90 K	$75.64 M
09/19/2025	$1.05	$1.05 (0%)	$1.10	$1.01	227.50 K	$77.11 M
09/18/2025	$1.05	$1.08 (2.86%)	$1.09	$0.96	83.62 K	$79.31 M
09/17/2025	$0.98	$1.01 (3.06%)	$1.04	$0.98	94.71 K	$74.17 M
09/16/2025	$0.98	$1.01 (3.41%)	$1.02	$0.93	170.50 K	$74.17 M
09/15/2025	$0.93	$0.98 (5.11%)	$0.98	$0.93	40.03 K	$71.82 M
09/12/2025	$0.93	$0.97 (3.92%)	$0.97	$0.92	66.31 K	$70.99 M
09/11/2025	$0.94	$0.96 (2.67%)	$0.97	$0.90	111.61 K	$70.50 M
09/10/2025	$0.80	$0.92 (16.21%)	$0.97	$0.79	275.00 K	$67.88 M
09/09/2025	$0.64	$0.80 (24.34%)	$0.82	$0.64	313.63 K	$58.38 M
09/08/2025	$0.68	$0.66 (-2.79%)	$0.72	$0.66	166.85 K	$48.54 M