Hongli Group Inc. (HLP)
NASDAQ: HLP
· Real-Time Price · USD
1.35
-0.11 (-7.53%)
At close: Oct 03, 2025, 3:58 PM
1.32
-2.22%
After-hours: Oct 03, 2025, 06:27 PM EDT
HLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1.48 | 1.50 | 1.35 | 1.46 | 1.46 | -1.35% | 89,064 |
| Oct 1, 2025 | 1.39 | 1.50 | 1.33 | 1.48 | 1.48 | 11.28% | 193,500 |
| Sep 30, 2025 | 1.12 | 1.38 | 1.12 | 1.33 | 1.33 | 18.75% | 218,600 |
| Sep 29, 2025 | 1.08 | 1.14 | 1.04 | 1.12 | 1.12 | 7.69% | 286,301 |
| Sep 26, 2025 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | -0.95% | 24,015 |
| Sep 25, 2025 | 1.05 | 1.06 | 1.02 | 1.05 | 1.05 | 0.00% | 93,272 |
| Sep 24, 2025 | 1.01 | 1.05 | 1.00 | 1.05 | 1.05 | 3.96% | 8,600 |
| Sep 23, 2025 | 1.03 | 1.09 | 0.95 | 1.01 | 1.01 | -1.94% | 103,204 |
| Sep 22, 2025 | 1.09 | 1.09 | 1.00 | 1.03 | 1.03 | -1.90% | 18,900 |
| Sep 19, 2025 | 1.05 | 1.10 | 1.01 | 1.05 | 1.05 | -2.78% | 227,500 |
| Sep 18, 2025 | 1.05 | 1.09 | 0.96 | 1.08 | 1.08 | 6.93% | 83,616 |
| Sep 17, 2025 | 0.98 | 1.04 | 0.98 | 1.01 | 1.01 | 0.00% | 94,711 |
| Sep 16, 2025 | 0.98 | 1.02 | 0.93 | 1.01 | 1.01 | 3.06% | 170,500 |
| Sep 15, 2025 | 0.93 | 0.98 | 0.93 | 0.98 | 0.98 | 1.03% | 40,033 |
| Sep 12, 2025 | 0.93 | 0.97 | 0.92 | 0.97 | 0.97 | 1.04% | 66,305 |
| Sep 11, 2025 | 0.94 | 0.97 | 0.90 | 0.96 | 0.96 | 4.35% | 111,612 |
| Sep 10, 2025 | 0.80 | 0.97 | 0.79 | 0.92 | 0.92 | 15.00% | 275,000 |
| Sep 9, 2025 | 0.64 | 0.82 | 0.64 | 0.80 | 0.80 | 21.21% | 313,634 |
| Sep 8, 2025 | 0.68 | 0.72 | 0.66 | 0.66 | 0.66 | -5.71% | 166,849 |
| Sep 5, 2025 | 0.70 | 0.76 | 0.68 | 0.70 | 0.69 | 1.45% | 266,700 |
Page 1 of 32