Hongli Group, Inc. Class A HLP
NASDAQ · United States · Producer Manufacturing
$2.58+0.06 (+2.38%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.60 | +3.17% | $2.52 | $2.61 | $2.51 | 30.80K |
| 2026-09-30 | $2.52 | +2.86% | $2.42 | $2.61 | $2.42 | 50.70K |
| 2026-09-29 | $2.45 | +2.51% | $2.41 | $2.50 | $2.28 | 62.10K |
| 2026-09-28 | $2.39 | +8.14% | $2.22 | $2.48 | $2.21 | 176.30K |
| 2026-09-25 | $2.21 | +0.45% | $2.20 | $2.30 | $2.17 | 182.90K |
| 2026-09-24 | $2.20 | +8.11% | $2.03 | $2.28 | $2.03 | 179.10K |
| 2026-09-23 | $2.04 | +1.75% | $2.01 | $2.15 | $2.01 | 48.90K |
| 2026-09-22 | $2.00 | -1.48% | $2.05 | $2.12 | $2.00 | 33.40K |
| 2026-09-21 | $2.03 | +0.50% | $2.08 | $2.14 | $2.02 | 46.80K |
| 2026-09-18 | $2.02 | 0.00% | $1.96 | $2.04 | $1.96 | 42.80K |
| 2026-09-17 | $2.02 | -2.42% | $2.10 | $2.10 | $1.95 | 49.90K |
| 2026-09-16 | $2.07 | +13.74% | $1.80 | $2.12 | $1.79 | 292.40K |
| 2026-09-15 | $1.82 | +20.53% | $1.42 | $1.84 | $1.42 | 178.30K |
| 2026-09-14 | $1.51 | +24.79% | $1.27 | $1.71 | $1.27 | 835.40K |
| 2026-09-11 | $1.21 | +0.83% | $1.23 | $1.25 | $1.20 | 18.40K |
| 2026-09-10 | $1.20 | -6.98% | $1.30 | $1.30 | $1.20 | 29.60K |
| 2026-09-09 | $1.29 | -7.53% | $1.45 | $1.45 | $1.29 | 41.50K |
| 2026-09-08 | $1.39 | -2.45% | $1.40 | $1.42 | $1.37 | 102.40K |
| 2026-09-04 | $1.43 | +1.78% | $1.36 | $1.45 | $1.36 | 132.50K |
| 2026-09-03 | $1.40 | +2.55% | $1.42 | $1.46 | $1.36 | 155.60K |
| 2026-09-02 | $1.37 | -0.72% | $1.36 | $1.45 | $1.35 | 69.20K |
| 2026-09-01 | $1.38 | +0.73% | $1.41 | $1.47 | $1.38 | 75.90K |
| 2026-08-31 | $1.37 | +7.03% | $1.25 | $1.39 | $1.25 | 112.40K |
| 2026-08-28 | $1.28 | -0.78% | $1.31 | $1.35 | $1.27 | 8.50K |
| 2026-08-27 | $1.29 | +1.57% | $1.28 | $1.39 | $1.25 | 23.90K |
| 2026-08-26 | $1.27 | -2.31% | $1.34 | $1.34 | $1.26 | 17.30K |
| 2026-08-25 | $1.30 | +4.00% | $1.28 | $1.34 | $1.28 | 39.90K |
| 2026-08-24 | $1.25 | +5.93% | $1.19 | $1.30 | $1.19 | 75.20K |
| 2026-08-21 | $1.18 | -0.84% | $1.23 | $1.30 | $1.18 | 43.70K |
| 2026-08-20 | $1.19 | -2.46% | $1.21 | $1.22 | $1.17 | 59.50K |
| 2026-08-19 | $1.22 | +0.83% | $1.24 | $1.27 | $1.20 | 54.70K |
| 2026-08-18 | $1.21 | -0.82% | $1.21 | $1.25 | $1.21 | 22.70K |
| 2026-08-17 | $1.22 | -3.94% | $1.27 | $1.30 | $1.22 | 26.80K |
| 2026-08-14 | $1.27 | -2.31% | $1.30 | $1.32 | $1.27 | 30.80K |
| 2026-08-13 | $1.30 | +1.56% | $1.27 | $1.32 | $1.26 | 60.70K |
| 2026-08-12 | $1.28 | -1.54% | $1.28 | $1.33 | $1.21 | 64.10K |
| 2026-08-11 | $1.30 | +7.44% | $1.30 | $1.38 | $1.28 | 54.00K |
| 2026-08-10 | $1.21 | -6.92% | $1.24 | $1.34 | $1.21 | 57.50K |
| 2026-08-07 | $1.30 | +0.78% | $1.29 | $1.37 | $1.26 | 40.30K |
| 2026-08-06 | $1.29 | -1.53% | $1.31 | $1.32 | $1.26 | 45.40K |
| 2026-08-05 | $1.31 | +5.65% | $1.25 | $1.33 | $1.23 | 38.90K |
| 2026-08-04 | $1.24 | -1.59% | $1.24 | $1.28 | $1.22 | 47.30K |
| 2026-08-03 | $1.26 | +2.44% | $1.23 | $1.34 | $1.23 | 51.00K |
| 2026-07-31 | $1.23 | +0.82% | $1.21 | $1.25 | $1.20 | 41.10K |
| 2026-07-30 | $1.22 | -1.61% | $1.26 | $1.27 | $1.21 | 49.70K |
| 2026-07-29 | $1.24 | -3.12% | $1.27 | $1.36 | $1.24 | 69.10K |
| 2026-07-28 | $1.28 | +12.28% | $1.17 | $1.32 | $1.17 | 176.30K |
| 2026-07-27 | $1.14 | +1.79% | $1.14 | $1.22 | $1.10 | 119.70K |
| 2026-07-24 | $1.12 | +0.90% | $1.09 | $1.14 | $1.08 | 174.40K |
| 2026-07-23 | $1.11 | 0.00% | $1.10 | $1.14 | $1.07 | 232.40K |
| 2026-07-22 | $1.11 | +1.83% | $1.09 | $1.14 | $1.07 | 128.50K |
| 2026-07-21 | $1.09 | -0.91% | $1.11 | $1.17 | $1.08 | 169.70K |
| 2026-07-20 | $1.10 | -5.98% | $1.19 | $1.23 | $1.09 | 96.30K |
| 2026-07-17 | $1.17 | +1.74% | $1.17 | $1.19 | $1.11 | 83.90K |
| 2026-07-16 | $1.15 | +1.77% | $1.15 | $1.18 | $1.06 | 132.60K |
| 2026-07-15 | $1.13 | +1.80% | $1.11 | $1.14 | $1.06 | 98.50K |
| 2026-07-14 | $1.11 | -4.31% | $1.18 | $1.20 | $1.06 | 187.30K |
| 2026-07-13 | $1.16 | -0.85% | $1.17 | $1.26 | $1.11 | 416.30K |
| 2026-07-10 | $1.17 | +17.47% | $0.96 | $1.24 | $0.95 | 1.09M |
| 2026-07-09 | $1.00 | +6.52% | $0.96 | $1.01 | $0.91 | 376.10K |
| 2026-07-08 | $0.94 | +12.52% | $0.86 | $1.03 | $0.81 | 1.19M |
| 2026-07-07 | $0.83 | +6.68% | $0.80 | $0.85 | $0.75 | 972.80K |
| 2026-07-06 | $0.78 | +3.59% | $0.73 | $0.78 | $0.68 | 964.50K |
| 2026-07-02 | $0.75 | +34.29% | $0.56 | $0.92 | $0.55 | 49.00M |
| 2026-07-01 | $0.56 | +21.74% | $0.47 | $0.60 | $0.45 | 389.50K |
| 2026-06-30 | $0.46 | -14.81% | $0.52 | $0.53 | $0.46 | 130.90K |
| 2026-06-29 | $0.54 | 0.00% | $0.54 | $0.69 | $0.52 | 1.29M |
| 2026-06-26 | $0.54 | +6.09% | $0.50 | $0.56 | $0.47 | 394.80K |
| 2026-06-25 | $0.51 | +6.04% | $0.45 | $0.51 | $0.44 | 349.80K |
| 2026-06-24 | $0.48 | +7.38% | $0.43 | $0.49 | $0.41 | 1.30M |
| 2026-06-23 | $0.45 | +1.13% | $0.43 | $0.46 | $0.41 | 1.42M |
| 2026-06-22 | $0.44 | +0.68% | $0.41 | $0.46 | $0.40 | 1.21M |
| 2026-06-18 | $0.44 | +2.33% | $0.38 | $0.46 | $0.36 | 1.48M |
| 2026-06-17 | $0.43 | -10.81% | $0.45 | $0.46 | $0.38 | 1.84M |
| 2026-06-16 | $0.48 | -9.42% | $0.51 | $0.51 | $0.45 | 1.84M |
| 2026-06-15 | $0.53 | +6.20% | $0.48 | $0.58 | $0.45 | 27.67M |
| 2026-06-12 | $0.50 | -5.12% | $0.49 | $0.59 | $0.46 | 171.00K |
| 2026-06-11 | $0.53 | +3.33% | $0.51 | $0.54 | $0.49 | 56.30K |
| 2026-06-10 | $0.51 | +6.25% | $0.46 | $0.52 | $0.43 | 63.00K |
| 2026-06-09 | $0.48 | -5.33% | $0.51 | $0.54 | $0.47 | 43.30K |
| 2026-06-08 | $0.51 | -3.61% | $0.46 | $0.55 | $0.41 | 162.50K |
| 2026-06-05 | $0.53 | +0.38% | $0.51 | $0.54 | $0.49 | 1.55M |
| 2026-06-04 | $0.52 | -6.09% | $0.53 | $0.54 | $0.51 | 14.00K |
| 2026-06-03 | $0.56 | -5.26% | $0.59 | $0.59 | $0.53 | 63.10K |
| 2026-06-02 | $0.59 | -4.07% | $0.59 | $0.65 | $0.58 | 48.70K |
| 2026-06-01 | $0.61 | +0.16% | $0.61 | $0.63 | $0.60 | 57.90K |
| 2026-05-29 | $0.61 | +21.63% | $0.49 | $0.68 | $0.49 | 434.10K |
| 2026-05-28 | $0.50 | +4.56% | $0.47 | $0.51 | $0.47 | 112.60K |
| 2026-05-27 | $0.48 | +9.55% | $0.42 | $0.52 | $0.42 | 242.20K |
| 2026-05-26 | $0.44 | -3.30% | $0.44 | $0.46 | $0.41 | 89.80K |