5 DAY PERFORMANCE
-17.07%
1 MONTH PERFORMANCE
+22.82%
3 MONTH PERFORMANCE
+21.28%
6 MONTH PERFORMANCE
-0.97%
YEAR-TO-DATE PERFORMANCE
-1.92%
1 YEAR PERFORMANCE
+50.89%
Hongli Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.29 | $1.32 (2.33%) | $1.37 | $1.25 | 25.44 K | $93.81 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 |
| 08/04/2026 | $1.24 | $1.24 (0%) | $1.28 | $1.22 | 47.32 K | $90.88 M |
| 08/03/2026 | $1.23 | $1.26 (2.44%) | $1.34 | $1.23 | 51.03 K | $92.35 M |
| 07/31/2026 | $1.21 | $1.23 (1.65%) | $1.25 | $1.20 | 41.15 K | $90.15 M |
| 07/30/2026 | $1.26 | $1.22 (-3.17%) | $1.27 | $1.21 | 49.70 K | $89.42 M |
| 07/29/2026 | $1.27 | $1.24 (-2.36%) | $1.36 | $1.24 | 69.10 K | $90.88 M |
| 07/28/2026 | $1.17 | $1.28 (9.4%) | $1.32 | $1.17 | 176.46 K | $93.81 M |
| 07/27/2026 | $1.14 | $1.14 (0%) | $1.22 | $1.10 | 119.70 K | $83.55 M |
| 07/24/2026 | $1.09 | $1.12 (2.75%) | $1.14 | $1.08 | 174.40 K | $82.09 M |
| 07/23/2026 | $1.10 | $1.11 (0.91%) | $1.14 | $1.07 | 232.45 K | $81.35 M |
| 07/22/2026 | $1.09 | $1.11 (1.83%) | $1.14 | $1.07 | 128.77 K | $81.35 M |
| 07/21/2026 | $1.11 | $1.09 (-1.8%) | $1.17 | $1.08 | 169.70 K | $79.89 M |
| 07/20/2026 | $1.19 | $1.10 (-7.56%) | $1.23 | $1.09 | 96.38 K | $80.62 M |
| 07/17/2026 | $1.17 | $1.17 (0%) | $1.19 | $1.11 | 83.90 K | $85.75 M |
| 07/16/2026 | $1.15 | $1.15 (0%) | $1.18 | $1.06 | 132.60 K | $84.29 M |
| 07/15/2026 | $1.11 | $1.13 (1.8%) | $1.14 | $1.06 | 98.52 K | $82.82 M |
| 07/14/2026 | $1.18 | $1.11 (-5.93%) | $1.20 | $1.06 | 187.31 K | $81.35 M |
| 07/13/2026 | $1.17 | $1.16 (-0.85%) | $1.26 | $1.11 | 416.30 K | $85.02 M |
| 07/10/2026 | $0.96 | $1.17 (21.86%) | $1.24 | $0.95 | 1.09 M | $85.75 M |
| 07/09/2026 | $0.96 | $1.00 (3.64%) | $1.01 | $0.91 | 376.10 K | $72.99 M |
| 07/08/2026 | $0.86 | $0.94 (9.28%) | $1.03 | $0.81 | 1.19 M | $68.53 M |
| 07/07/2026 | $0.80 | $0.83 (3.79%) | $0.85 | $0.75 | 972.80 K | $60.87 M |
| 07/06/2026 | $0.73 | $0.78 (6.75%) | $0.78 | $0.68 | 964.53 K | $57.12 M |
| 07/02/2026 | $0.56 | $0.75 (34.29%) | $0.92 | $0.55 | 49.49 M | $55.12 M |
| 07/01/2026 | $0.47 | $0.56 (20.27%) | $0.60 | $0.45 | 389.53 K | $41.01 M |
| 06/30/2026 | $0.52 | $0.46 (-12.26%) | $0.53 | $0.46 | 130.91 K | $33.71 M |
| 06/29/2026 | $0.54 | $0.54 (0.77%) | $0.69 | $0.52 | 1.29 M | $39.57 M |
| 06/26/2026 | $0.50 | $0.54 (7.57%) | $0.56 | $0.47 | 394.80 K | $39.58 M |
| 06/25/2026 | $0.45 | $0.51 (12.31%) | $0.51 | $0.44 | 356.15 K | $37.31 M |
| 06/24/2026 | $0.43 | $0.48 (12.49%) | $0.49 | $0.41 | 1.30 M | $35.18 M |
| 06/23/2026 | $0.43 | $0.45 (3.83%) | $0.46 | $0.41 | 1.42 M | $32.76 M |
| 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 |
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.
