Hongli Group Inc. (HLP)
1.23
-0.04 (-3.41%)
At close: Apr 03, 2025, 3:53 PM
1.23
0.00%
After-hours: Apr 03, 2025, 04:00 PM EDT
Hongli Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 1.28 | 1.28 | 1.22 | 1.27 | 0.07 | 5.83% | 37,340 |
| Apr 1, 2025 | 1.28 | 1.28 | 1.20 | 1.20 | -0.08 | -6.25% | 8,803 |
| Mar 31, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 0.00 | 0.00% | 12,321 |
| Mar 28, 2025 | 1.31 | 1.31 | 1.28 | 1.28 | -0.01 | -0.78% | 3,800 |
| Mar 27, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | -0.01 | -0.77% | 1,800 |
| Mar 26, 2025 | 1.30 | 1.31 | 1.28 | 1.30 | 0.00 | 0.00% | 31,323 |
| Mar 25, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | -0.05 | -3.70% | 12,018 |
| Mar 24, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 0.00 | 0.00% | 1,100 |
| Mar 21, 2025 | 1.32 | 1.35 | 1.31 | 1.35 | 0.01 | 0.75% | 1,455 |
| Mar 20, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 0.00 | 0.00% | 0 |
| Mar 19, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | -0.04 | -2.90% | 4,724 |
| Mar 18, 2025 | 1.38 | 1.38 | 1.34 | 1.38 | 0.00 | 0.00% | 25,900 |
| Mar 17, 2025 | 1.35 | 1.38 | 1.33 | 1.38 | 0.07 | 5.34% | 6,542 |
| Mar 14, 2025 | 1.31 | 1.39 | 1.29 | 1.31 | -0.03 | -2.24% | 12,900 |
| Mar 13, 2025 | 1.30 | 1.40 | 1.30 | 1.34 | 0.00 | 0.00% | 172,200 |
| Mar 12, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 0.02 | 1.52% | 3,000 |
| Mar 11, 2025 | 1.30 | 1.37 | 1.30 | 1.32 | 0.02 | 1.54% | 4,600 |
| Mar 10, 2025 | 1.33 | 1.39 | 1.30 | 1.30 | -0.09 | -6.47% | 54,220 |
| Mar 7, 2025 | 1.39 | 1.39 | 1.32 | 1.39 | 0.07 | 5.30% | 4,318 |
| Mar 6, 2025 | 1.32 | 1.38 | 1.32 | 1.32 | -0.02 | -1.49% | 8,848 |
| Mar 5, 2025 | 1.38 | 1.38 | 1.32 | 1.34 | 0.04 | 3.08% | 13,511 |
| Mar 4, 2025 | 1.33 | 1.37 | 1.29 | 1.30 | -0.01 | -0.76% | 30,325 |
| Mar 3, 2025 | 1.31 | 1.33 | 1.27 | 1.31 | -0.01 | -0.76% | 8,743 |
| Feb 28, 2025 | 1.34 | 1.34 | 1.31 | 1.32 | 0.01 | 0.76% | 3,338 |
| Feb 27, 2025 | 1.34 | 1.34 | 1.31 | 1.31 | -0.07 | -5.07% | 8,300 |
| Feb 26, 2025 | 1.31 | 1.38 | 1.31 | 1.38 | -0.01 | -0.72% | 2,700 |
| Feb 25, 2025 | 1.31 | 1.39 | 1.29 | 1.39 | 0.01 | 0.72% | 21,600 |
| Feb 24, 2025 | 1.39 | 1.39 | 1.35 | 1.38 | 0.05 | 3.76% | 11,426 |
| Feb 21, 2025 | 1.39 | 1.40 | 1.33 | 1.33 | -0.05 | -3.62% | 7,800 |
| Feb 20, 2025 | 1.41 | 1.41 | 1.34 | 1.38 | 0.03 | 2.22% | 22,895 |
| Feb 19, 2025 | 1.32 | 1.37 | 1.32 | 1.35 | -0.01 | -0.74% | 4,500 |
| Feb 18, 2025 | 1.38 | 1.38 | 1.35 | 1.36 | 0.00 | 0.00% | 10,300 |
| Feb 14, 2025 | 1.33 | 1.42 | 1.33 | 1.36 | -0.01 | -0.73% | 19,600 |
| Feb 13, 2025 | 1.27 | 1.50 | 1.26 | 1.37 | 0.07 | 5.38% | 217,700 |
| Feb 12, 2025 | 1.42 | 1.42 | 1.19 | 1.30 | -0.06 | -4.41% | 365,645 |
| Feb 11, 2025 | 1.29 | 1.44 | 1.29 | 1.36 | 0.08 | 6.25% | 422,600 |
| Feb 10, 2025 | 1.24 | 1.28 | 1.24 | 1.28 | 0.02 | 1.59% | 187,841 |
| Feb 7, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 0.00 | 0.00% | 500 |
| Feb 6, 2025 | 1.35 | 1.35 | 1.26 | 1.26 | -0.03 | -2.33% | 14,840 |
| Feb 5, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 0.00 | 0.00% | 0 |
| Feb 4, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | -0.01 | -0.77% | 0 |
| Feb 3, 2025 | 1.27 | 1.30 | 1.25 | 1.30 | 0.01 | 0.78% | 8,238 |
| Jan 31, 2025 | 1.35 | 1.35 | 1.29 | 1.29 | -0.07 | -5.15% | 1,309 |
| Jan 30, 2025 | 1.28 | 1.36 | 1.26 | 1.36 | 0.08 | 6.25% | 5,431 |
| Jan 29, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 0.00 | 0.00% | 1,933 |
| Jan 28, 2025 | 1.37 | 1.37 | 1.28 | 1.28 | 0.00 | 0.00% | 1,836 |
| Jan 27, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 0.00 | 0.00% | 4,900 |
| Jan 24, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | -0.02 | -1.54% | 10,300 |
| Jan 23, 2025 | 1.31 | 1.31 | 1.28 | 1.30 | -0.02 | -1.52% | 3,936 |
| Jan 22, 2025 | 1.31 | 1.36 | 1.31 | 1.32 | 0.01 | 0.76% | 84,444 |