NASDAQ : HLP
Hongli Group Inc. — Price history
Materials · Steel · China
Last price 4.19 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 313.16M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Hongli Group Inc. (HLP) closed at 4.07 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.13 | 4.69 | 3.95 | 4.07 | 756,311 | +0.25% |
| 2026-10-30 | 4.29 | 4.4 | 3.92 | 4.06 | 562,244 | -3.10% |
| 2026-10-29 | 4.16 | 4.22 | 3.98 | 4.19 | 232,581 | +0.00% |
| 2026-10-28 | 3.67 | 4.2 | 3.625 | 4.19 | 413,442 | +15.11% |
| 2026-10-27 | 3.5 | 3.69 | 3.472 | 3.64 | 299,734 | +4.00% |
| 2026-10-26 | 3.49 | 3.59 | 3.15 | 3.5 | 223,589 | -0.28% |
| 2026-10-23 | 3.07 | 3.55 | 3.061 | 3.51 | 278,007 | +15.08% |
| 2026-10-22 | 2.91 | 3.14 | 2.852 | 3.05 | 258,529 | +6.27% |
| 2026-10-21 | 2.94 | 3 | 2.85 | 2.87 | 258,079 | -3.04% |
| 2026-10-20 | 2.94 | 3.03 | 2.85 | 2.96 | 101,560 | +0.00% |
| 2026-10-19 | 3.03 | 3.08 | 2.89 | 2.96 | 125,282 | -1.33% |
| 2026-10-16 | 2.94 | 3.08 | 2.91 | 3 | 233,155 | +0.00% |
| 2026-10-15 | 2.98 | 3.14 | 2.97 | 3 | 242,519 | +0.67% |
| 2026-10-14 | 2.84 | 3 | 2.63 | 2.98 | 476,385 | +5.67% |
| 2026-10-13 | 2.64 | 2.85 | 2.64 | 2.82 | 87,663 | +6.82% |
| 2026-10-12 | 2.54 | 2.67 | 2.54 | 2.64 | 130,784 | +3.94% |
| 2026-10-09 | 2.46 | 2.56 | 2.31 | 2.54 | 105,463 | +2.42% |
| 2026-10-08 | 2.575 | 2.63 | 2.473 | 2.48 | 72,813 | -1.98% |
| 2026-10-07 | 2.48 | 2.62 | 2.48 | 2.53 | 47,662 | +0.40% |
| 2026-10-06 | 2.48 | 2.555 | 2.43 | 2.52 | 37,080 | +2.02% |
| 2026-10-05 | 2.51 | 2.6 | 2.47 | 2.47 | 25,222 | -3.14% |
| 2026-10-02 | 2.46 | 2.62 | 2.46 | 2.55 | 71,679 | +0.39% |
| 2026-10-01 | 2.52 | 2.61 | 2.51 | 2.54 | 53,998 | +0.79% |
| 2026-09-30 | 2.42 | 2.61 | 2.42 | 2.52 | 50,850 | +2.86% |
| 2026-09-29 | 2.41 | 2.5 | 2.284 | 2.45 | 62,187 | +2.51% |
| 2026-09-28 | 2.22 | 2.48 | 2.21 | 2.39 | 176,964 | +8.14% |
| 2026-09-25 | 2.2 | 2.3 | 2.175 | 2.21 | 182,896 | +0.45% |
| 2026-09-24 | 2.03 | 2.28 | 2.03 | 2.2 | 179,135 | +8.11% |
| 2026-09-23 | 2.01 | 2.15 | 2.01 | 2.035 | 48,888 | +1.75% |
| 2026-09-22 | 2.05 | 2.12 | 2 | 2 | 33,428 | -1.48% |
| 2026-09-21 | 2.08 | 2.14 | 2.02 | 2.03 | 46,767 | +0.50% |
| 2026-09-18 | 1.96 | 2.04 | 1.96 | 2.02 | 42,798 | +0.00% |
| 2026-09-17 | 2.1 | 2.1 | 1.95 | 2.02 | 49,962 | -2.42% |
| 2026-09-16 | 1.8 | 2.115 | 1.79 | 2.07 | 292,714 | +13.74% |
| 2026-09-15 | 1.42 | 1.84 | 1.42 | 1.82 | 182,698 | +20.53% |
| 2026-09-14 | 1.27 | 1.71 | 1.27 | 1.51 | 842,371 | +24.79% |
| 2026-09-11 | 1.23 | 1.25 | 1.2 | 1.21 | 18,406 | +0.83% |
| 2026-09-10 | 1.3 | 1.3 | 1.2 | 1.2 | 35,498 | -6.98% |
| 2026-09-09 | 1.446 | 1.446 | 1.29 | 1.29 | 41,620 | -7.53% |
| 2026-09-08 | 1.4 | 1.424 | 1.365 | 1.395 | 102,396 | -2.45% |
| 2026-09-04 | 1.36 | 1.45 | 1.36 | 1.43 | 132,476 | +1.78% |
| 2026-09-03 | 1.42 | 1.459 | 1.36 | 1.405 | 155,593 | +2.55% |
| 2026-09-02 | 1.36 | 1.45 | 1.35 | 1.37 | 69,247 | -0.72% |
| 2026-09-01 | 1.41 | 1.47 | 1.38 | 1.38 | 76,612 | +0.73% |
| 2026-08-31 | 1.25 | 1.39 | 1.25 | 1.37 | 112,403 | +7.03% |
| 2026-08-28 | 1.31 | 1.35 | 1.27 | 1.28 | 8,466 | -0.78% |
| 2026-08-27 | 1.28 | 1.39 | 1.25 | 1.29 | 23,889 | +1.57% |
| 2026-08-26 | 1.34 | 1.34 | 1.26 | 1.27 | 17,615 | -2.31% |
| 2026-08-25 | 1.28 | 1.34 | 1.28 | 1.3 | 39,876 | +4.00% |
| 2026-08-24 | 1.19 | 1.3 | 1.19 | 1.25 | 75,272 | +5.93% |
| 2026-08-21 | 1.23 | 1.3 | 1.18 | 1.18 | 43,668 | -0.84% |
| 2026-08-20 | 1.205 | 1.22 | 1.17 | 1.19 | 59,499 | -2.46% |
| 2026-08-19 | 1.24 | 1.27 | 1.195 | 1.22 | 54,743 | +0.83% |
| 2026-08-18 | 1.21 | 1.25 | 1.21 | 1.21 | 22,727 | -0.82% |
| 2026-08-17 | 1.272 | 1.3 | 1.22 | 1.22 | 27,247 | -3.94% |
| 2026-08-14 | 1.3 | 1.32 | 1.27 | 1.27 | 30,817 | -2.31% |
| 2026-08-13 | 1.272 | 1.32 | 1.26 | 1.3 | 60,738 | +1.56% |
| 2026-08-12 | 1.284 | 1.33 | 1.211 | 1.28 | 64,102 | -1.54% |
| 2026-08-11 | 1.3 | 1.38 | 1.28 | 1.3 | 53,977 | +7.44% |
| 2026-08-10 | 1.24 | 1.34 | 1.21 | 1.21 | 57,497 | -6.92% |
| 2026-08-07 | 1.29 | 1.37 | 1.26 | 1.3 | 40,313 | +0.78% |
| 2026-08-06 | 1.31 | 1.32 | 1.26 | 1.29 | 45,457 | -1.53% |
| 2026-08-05 | 1.25 | 1.33 | 1.23 | 1.31 | 38,883 | +5.65% |
| 2026-08-04 | 1.24 | 1.28 | 1.22 | 1.24 | 47,324 | -1.59% |
| 2026-08-03 | 1.23 | 1.34 | 1.23 | 1.26 | 51,029 | +2.44% |
| 2026-07-31 | 1.21 | 1.25 | 1.2 | 1.23 | 41,146 | +0.82% |
| 2026-07-30 | 1.26 | 1.27 | 1.21 | 1.22 | 49,679 | -1.61% |
| 2026-07-29 | 1.27 | 1.36 | 1.24 | 1.24 | 69,079 | -3.13% |
| 2026-07-28 | 1.17 | 1.32 | 1.17 | 1.28 | 176,462 | +12.28% |
| 2026-07-27 | 1.14 | 1.22 | 1.1 | 1.14 | 119,697 | +1.79% |
| 2026-07-24 | 1.09 | 1.14 | 1.082 | 1.12 | 174,389 | +0.90% |
| 2026-07-23 | 1.1 | 1.14 | 1.07 | 1.11 | 232,448 | +0.00% |
| 2026-07-22 | 1.09 | 1.14 | 1.071 | 1.11 | 128,772 | +1.83% |
| 2026-07-21 | 1.11 | 1.17 | 1.08 | 1.09 | 169,663 | -0.91% |
| 2026-07-20 | 1.19 | 1.225 | 1.09 | 1.1 | 96,383 | -5.98% |
| 2026-07-17 | 1.17 | 1.19 | 1.11 | 1.17 | 83,854 | +1.74% |
| 2026-07-16 | 1.15 | 1.18 | 1.06 | 1.15 | 132,587 | +1.77% |
| 2026-07-15 | 1.11 | 1.14 | 1.06 | 1.13 | 98,517 | +1.80% |
| 2026-07-14 | 1.18 | 1.2 | 1.06 | 1.11 | 187,308 | -4.31% |
| 2026-07-13 | 1.17 | 1.26 | 1.109 | 1.16 | 416,288 | -0.85% |
| 2026-07-10 | 0.9601 | 1.24 | 0.951 | 1.17 | 1,086,445 | +17.48% |
| 2026-07-09 | 0.9609 | 1.01 | 0.9081 | 0.9959 | 376,060 | +6.51% |
| 2026-07-08 | 0.8556 | 1.029 | 0.8057 | 0.935 | 1,192,880 | +12.58% |
| 2026-07-07 | 0.8002 | 0.85 | 0.75 | 0.8305 | 972,758 | +6.57% |
| 2026-07-06 | 0.73 | 0.7793 | 0.684 | 0.7793 | 964,533 | +3.63% |
| 2026-07-02 | 0.56 | 0.9214 | 0.549 | 0.752 | 49,489,484 | +34.41% |
| 2026-07-01 | 0.4652 | 0.5991 | 0.453 | 0.5595 | 389,528 | +21.63% |
| 2026-06-30 | 0.5243 | 0.5333 | 0.4599 | 0.46 | 130,907 | -14.80% |
| 2026-06-29 | 0.5358 | 0.69 | 0.5182 | 0.5399 | 1,292,983 | -0.02% |
| 2026-06-26 | 0.502 | 0.557 | 0.4705 | 0.54 | 394,786 | +6.09% |
| 2026-06-25 | 0.4532 | 0.5099 | 0.4402 | 0.509 | 356,146 | +6.04% |
| 2026-06-24 | 0.4267 | 0.49 | 0.4105 | 0.48 | 1,295,404 | +7.38% |
| 2026-06-23 | 0.4305 | 0.455 | 0.41 | 0.447 | 1,420,416 | +1.15% |
| 2026-06-22 | 0.4149 | 0.4556 | 0.4007 | 0.4419 | 1,205,490 | +0.66% |
| 2026-06-18 | 0.382 | 0.46 | 0.3636 | 0.439 | 1,480,724 | +2.33% |
| 2026-06-17 | 0.45 | 0.4611 | 0.3808 | 0.429 | 1,838,524 | -10.77% |
| 2026-06-16 | 0.5117 | 0.5117 | 0.45 | 0.4808 | 1,835,648 | -9.47% |
| 2026-06-15 | 0.4769 | 0.5788 | 0.45 | 0.5311 | 27,665,137 | +6.22% |
| 2026-06-12 | 0.4925 | 0.588 | 0.4599 | 0.5 | 14,657,996 | -5.11% |
| 2026-06-11 | 0.5075 | 0.5403 | 0.485 | 0.5269 | 56,259 | +3.35% |
| 2026-06-10 | 0.4598 | 0.5199 | 0.4312 | 0.5098 | 63,015 | +6.21% |
| 2026-06-09 | 0.5072 | 0.5419 | 0.4752 | 0.48 | 43,398 | -5.36% |
| 2026-06-08 | 0.4599 | 0.5499 | 0.4091 | 0.5072 | 162,556 | -3.57% |
| 2026-06-05 | 0.5056 | 0.5378 | 0.4891 | 0.526 | 1,546,237 | +0.46% |
| 2026-06-04 | 0.5324 | 0.5409 | 0.5115 | 0.5236 | 14,288 | -6.15% |
| 2026-06-03 | 0.589 | 0.589 | 0.5278 | 0.5579 | 63,076 | -5.33% |
| 2026-06-02 | 0.59 | 0.6498 | 0.581 | 0.5893 | 48,716 | -4.02% |
| 2026-06-01 | 0.6125 | 0.6317 | 0.6001 | 0.614 | 57,927 | +0.23% |
| 2026-05-29 | 0.487 | 0.6826 | 0.4868 | 0.6126 | 437,932 | +21.48% |
| 2026-05-28 | 0.4674 | 0.514 | 0.4674 | 0.5043 | 113,657 | +4.65% |
| 2026-05-27 | 0.4202 | 0.52 | 0.4202 | 0.4819 | 244,282 | +9.47% |
| 2026-05-26 | 0.437 | 0.4626 | 0.407 | 0.4402 | 89,827 | -3.30% |
| 2026-05-22 | 0.423 | 0.5 | 0.4 | 0.4552 | 165,105 | -0.78% |
| 2026-05-21 | 0.481 | 0.51 | 0.3421 | 0.4588 | 1,278,164 | -17.00% |
| 2026-05-20 | 0.96 | 0.96 | 0.5071 | 0.5528 | 1,598,109 | -41.81% |
| 2026-05-19 | 0.98 | 1.03 | 0.93 | 0.95 | 667,668 | -5.00% |
| 2026-05-18 | 1.02 | 1.04 | 0.9333 | 1 | 517,931 | -2.91% |
| 2026-05-15 | 1.01 | 1.04 | 0.955 | 1.03 | 683,797 | +0.00% |
| 2026-05-14 | 1.07 | 1.13 | 0.9 | 1.03 | 3,336,678 | -11.21% |
| 2026-05-13 | 0.97 | 1.2 | 0.9 | 1.16 | 1,057,799 | +23.40% |