5 DAY PERFORMANCE
-74.88%
1 MONTH PERFORMANCE
-58.70%
3 MONTH PERFORMANCE
-22.14%
6 MONTH PERFORMANCE
+13.97%
YEAR-TO-DATE PERFORMANCE
-1.92%
1 YEAR PERFORMANCE
-34.19%
Hongli Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $2.70 | $3.37 (25.05%) | $3.55 | $2.69 | 1.01 M | |
| 11/04/2026 | $3.98 | $2.93 (-26.38%) | $4.10 | $2.85 | 551.76 K | $214.75 M |
| 11/03/2026 | $4.10 | $4.03 (-1.71%) | $4.22 | $3.95 | 451.74 K | $295.37 M |
| 11/02/2026 | $4.13 | $4.07 (-1.45%) | $4.69 | $3.95 | 756.31 K | $298.30 M |
| 10/30/2026 | $4.29 | $4.06 (-5.36%) | $4.40 | $3.92 | 562.24 K | $297.57 M |
| 10/29/2026 | $4.16 | $4.19 (0.72%) | $4.22 | $3.98 | 232.58 K | $307.09 M |
| 10/28/2026 | $3.67 | $4.19 (14.17%) | $4.20 | $3.63 | 413.44 K | $307.09 M |
| 10/27/2026 | $3.50 | $3.64 (4%) | $3.69 | $3.47 | 299.73 K | $266.78 M |
| 10/26/2026 | $3.49 | $3.50 (0.29%) | $3.59 | $3.15 | 223.59 K | $256.52 M |
| 10/23/2026 | $3.07 | $3.51 (14.33%) | $3.55 | $3.06 | 278.01 K | $257.25 M |
| 10/22/2026 | $2.91 | $3.05 (4.81%) | $3.14 | $2.85 | 258.53 K | $223.54 M |
| 10/21/2026 | $2.94 | $2.87 (-2.38%) | $3.00 | $2.85 | 258.10 K | $210.35 M |
| 10/20/2026 | $2.94 | $2.96 (0.68%) | $3.03 | $2.85 | 101.60 K | $216.94 M |
| 10/19/2026 | $3.03 | $2.96 (-2.31%) | $3.08 | $2.89 | 125.30 K | $216.94 M |
| 10/16/2026 | $2.94 | $3.00 (2.04%) | $3.08 | $2.91 | 233.20 K | $219.88 M |
| 10/15/2026 | $2.98 | $3.00 (0.67%) | $3.14 | $2.97 | 242.52 K | $219.88 M |
| 10/14/2026 | $2.84 | $2.98 (4.93%) | $3.00 | $2.63 | 476.39 K | $218.41 M |
| 10/13/2026 | $2.64 | $2.82 (6.82%) | $2.85 | $2.64 | 87.66 K | $206.68 M |
| 10/12/2026 | $2.54 | $2.64 (3.94%) | $2.67 | $2.54 | 130.80 K | $193.49 M |
| 10/09/2026 | $2.46 | $2.54 (3.25%) | $2.56 | $2.31 | 105.46 K | $186.16 M |
| 10/08/2026 | $2.58 | $2.48 (-3.88%) | $2.63 | $2.47 | 72.81 K | $181.76 M |
| 10/07/2026 | $2.48 | $2.53 (2.02%) | $2.62 | $2.48 | 47.70 K | $185.43 M |
| 10/06/2026 | $2.48 | $2.52 (1.61%) | $2.56 | $2.43 | 37.08 K | $184.70 M |
| 10/05/2026 | $2.51 | $2.47 (-1.59%) | $2.60 | $2.47 | 25.22 K | $181.03 M |
| 10/02/2026 | $2.46 | $2.55 (3.66%) | $2.62 | $2.46 | 71.70 K | $186.89 M |
| 10/01/2026 | $2.52 | $2.54 (0.79%) | $2.61 | $2.51 | 54.00 K | $186.16 M |
| 09/30/2026 | $2.42 | $2.52 (4.13%) | $2.61 | $2.42 | 50.85 K | $184.70 M |
| 09/29/2026 | $2.41 | $2.45 (1.66%) | $2.50 | $2.28 | 62.19 K | $179.57 M |
| 09/28/2026 | $2.22 | $2.39 (7.66%) | $2.48 | $2.21 | 176.96 K | $175.17 M |
| 09/25/2026 | $2.20 | $2.21 (0.45%) | $2.30 | $2.17 | 182.90 K | $161.98 M |
| 09/24/2026 | $2.03 | $2.20 (8.37%) | $2.28 | $2.03 | 179.14 K | $161.24 M |
| 09/23/2026 | $2.01 | $2.04 (1.49%) | $2.15 | $2.01 | 48.90 K | $149.52 M |
| 09/22/2026 | $2.05 | $2.00 (-2.44%) | $2.12 | $2.00 | 33.43 K | $146.58 M |
| 09/21/2026 | $2.08 | $2.03 (-2.4%) | $2.14 | $2.02 | 46.80 K | $148.78 M |
| 09/18/2026 | $1.96 | $2.02 (3.06%) | $2.04 | $1.96 | 42.80 K | $148.05 M |
| 09/17/2026 | $2.10 | $2.02 (-3.81%) | $2.10 | $1.95 | 49.96 K | $148.05 M |
| 09/16/2026 | $1.80 | $2.07 (15%) | $2.12 | $1.79 | 292.71 K | $151.71 M |
| 09/15/2026 | $1.42 | $1.82 (28.17%) | $1.84 | $1.42 | 182.70 K | $133.39 M |
| 09/14/2026 | $1.27 | $1.51 (18.9%) | $1.71 | $1.27 | 842.37 K | $110.67 M |
| 09/11/2026 | $1.23 | $1.21 (-1.63%) | $1.25 | $1.20 | 18.41 K | $88.68 M |
| 09/10/2026 | $1.30 | $1.20 (-7.69%) | $1.30 | $1.20 | 35.50 K | $87.95 M |
| 09/09/2026 | $1.45 | $1.29 (-11.03%) | $1.45 | $1.29 | 41.62 K | $94.55 M |
| 09/08/2026 | $1.40 | $1.40 (0%) | $1.42 | $1.37 | 102.40 K | $102.61 M |
| 09/04/2026 | $1.36 | $1.43 (5.15%) | $1.45 | $1.36 | 132.50 K | $104.81 M |
| 09/03/2026 | $1.42 | $1.41 (-0.7%) | $1.46 | $1.36 | 155.60 K | $103.34 M |
| 09/02/2026 | $1.36 | $1.37 (0.74%) | $1.45 | $1.35 | 69.25 K | $100.41 M |
| 09/01/2026 | $1.41 | $1.38 (-2.13%) | $1.47 | $1.38 | 76.61 K | $101.14 M |
| 08/31/2026 | $1.25 | $1.37 (9.6%) | $1.39 | $1.25 | 112.40 K | $100.41 M |
| 08/28/2026 | $1.31 | $1.28 (-2.29%) | $1.35 | $1.27 | 8.50 K | $93.81 M |
| 08/27/2026 | $1.28 | $1.29 (0.78%) | $1.39 | $1.25 | 23.90 K | $94.55 M |
| 08/26/2026 | $1.34 | $1.27 (-5.22%) | $1.34 | $1.26 | 17.62 K | $93.08 M |
| 08/25/2026 | $1.28 | $1.30 (1.56%) | $1.34 | $1.28 | 39.90 K | $95.28 M |
| 08/24/2026 | $1.19 | $1.25 (5.04%) | $1.30 | $1.19 | 75.27 K | $91.62 M |
| 08/21/2026 | $1.23 | $1.18 (-4.07%) | $1.30 | $1.18 | 43.70 K | $86.48 M |
| 08/20/2026 | $1.21 | $1.19 (-1.65%) | $1.22 | $1.17 | 59.50 K | $87.22 M |
| 08/19/2026 | $1.24 | $1.22 (-1.61%) | $1.27 | $1.20 | 54.74 K | $89.42 M |
| 08/18/2026 | $1.21 | $1.21 (0%) | $1.25 | $1.21 | 22.73 K | $88.68 M |
| 08/17/2026 | $1.27 | $1.22 (-3.94%) | $1.30 | $1.22 | 27.25 K | $89.42 M |
| 08/14/2026 | $1.30 | $1.27 (-2.31%) | $1.32 | $1.27 | 30.82 K | $93.08 M |
| 08/13/2026 | $1.27 | $1.30 (2.36%) | $1.32 | $1.26 | 60.74 K | $95.28 M |
| 08/12/2026 | $1.28 | $1.28 (0%) | $1.33 | $1.21 | 64.10 K | $93.81 M |
| 08/11/2026 | $1.30 | $1.30 (0%) | $1.38 | $1.28 | 54.00 K | $95.28 M |
| 08/10/2026 | $1.24 | $1.21 (-2.42%) | $1.34 | $1.21 | 57.50 K | $88.68 M |
| 08/07/2026 | $1.29 | $1.30 (0.78%) | $1.37 | $1.26 | 40.31 K | $95.28 M |
| 08/06/2026 | $1.31 | $1.29 (-1.53%) | $1.32 | $1.26 | 45.46 K | $94.55 M |
| 08/05/2026 | $1.25 | $1.31 (4.8%) | $1.33 | $1.23 | 38.90 K | $96.01 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.
