Hongli Group, Inc.(HLP)
$4.43+0.06 (+1.37%)
HLP
Hongli Group, Inc. historical prices
$4.43
At close:+0.06 (+1.37%)
Want to see HLP full AI Analyst Report?
Hongli Group, Inc. (HLP) Historical Prices
21 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 4.37 | 4.90 | 4.26 | 4.43 | 4.43 | +1.37% | 638,288 | 3.25 |
| Nov 11, 2026 | 3.77 | 4.87 | 3.77 | 4.37 | 4.37 | +15.92% | 814,871 | 4.44 |
| Nov 10, 2026 | 3.60 | 3.80 | 3.25 | 3.77 | 3.77 | +3.57% | 430,068 | 2.42 |
| Nov 09, 2026 | 3.64 | 3.82 | 3.50 | 3.63 | 3.63 | -0.27% | 260,219 | 1.49 |
| Nov 06, 2026 | 3.35 | 3.82 | 3.20 | 3.64 | 3.64 | +8.01% | 432,991 | 2.57 |
| Nov 05, 2026 | 2.87 | 3.55 | 2.66 | 3.37 | 3.37 | +15.02% | 1,014,212 | 6.61 |
| Nov 04, 2026 | 3.98 | 4.10 | 2.85 | 2.93 | 2.93 | -27.30% | 551,761 | 3.80 |
| Nov 03, 2026 | 4.10 | 4.22 | 3.95 | 4.03 | 4.03 | -0.98% | 451,743 | 3.25 |
| Nov 02, 2026 | 4.13 | 4.69 | 3.95 | 4.07 | 4.07 | +0.25% | 756,287 | 5.93 |
| Oct 30, 2026 | 4.29 | 4.40 | 3.92 | 4.06 | 4.06 | -3.10% | 561,575 | 4.70 |
| Oct 29, 2026 | 4.16 | 4.22 | 3.98 | 4.19 | 4.19 | 0.00% | 232,007 | 1.99 |
| Oct 28, 2026 | 3.67 | 4.20 | 3.63 | 4.19 | 4.19 | +15.11% | 413,048 | 3.74 |
| Oct 27, 2026 | 3.50 | 3.69 | 3.47 | 3.64 | 3.64 | +4.00% | 299,199 | 2.81 |
| Oct 26, 2026 | 3.49 | 3.59 | 3.15 | 3.50 | 3.50 | -0.28% | 223,498 | 2.15 |
| Oct 23, 2026 | 3.07 | 3.55 | 3.06 | 3.51 | 3.51 | +15.08% | 277,684 | 2.71 |
| Oct 22, 2026 | 2.91 | 3.14 | 2.85 | 3.05 | 3.05 | +6.27% | 258,523 | 2.58 |
| Oct 21, 2026 | 2.94 | 3.00 | 2.85 | 2.87 | 2.87 | -3.04% | 258,079 | 2.61 |
| Oct 20, 2026 | 2.94 | 3.03 | 2.85 | 2.96 | 2.96 | 0.00% | 101,560 | 1.00 |
| Oct 19, 2026 | 3.03 | 3.08 | 2.89 | 2.96 | 2.96 | -1.33% | 125,278 | 1.24 |
| Oct 16, 2026 | 2.94 | 3.08 | 2.91 | 3.00 | 3.00 | 0.00% | 233,055 | 2.33 |
| Oct 15, 2026 | 2.98 | 3.14 | 2.97 | 3.00 | 3.00 | +0.67% | 242,519 | 2.48 |
| Oct 14, 2026 | 2.84 | 3.00 | 2.63 | 2.98 | 2.98 | +5.67% | 476,385 | 5.20 |
| Oct 13, 2026 | 2.64 | 2.85 | 2.64 | 2.82 | 2.82 | +6.82% | 87,663 | 0.95 |
| Oct 12, 2026 | 2.54 | 2.67 | 2.54 | 2.64 | 2.64 | +3.94% | 130,784 | 1.42 |
| Oct 09, 2026 | 2.46 | 2.56 | 2.31 | 2.54 | 2.54 | +2.42% | 105,463 | 1.13 |
| Oct 08, 2026 | 2.58 | 2.63 | 2.47 | 2.48 | 2.48 | -1.98% | 72,813 | 0.74 |
| Oct 07, 2026 | 2.48 | 2.62 | 2.48 | 2.53 | 2.53 | +0.40% | 47,662 | 0.42 |
| Oct 06, 2026 | 2.48 | 2.56 | 2.43 | 2.52 | 2.52 | +2.02% | 37,080 | 0.31 |
| Oct 05, 2026 | 2.51 | 2.60 | 2.47 | 2.47 | 2.47 | -3.14% | 25,222 | 0.18 |
| Oct 02, 2026 | 2.46 | 2.62 | 2.46 | 2.55 | 2.55 | +0.39% | 71,679 | 0.47 |
| Oct 01, 2026 | 2.52 | 2.61 | 2.51 | 2.54 | 2.54 | +0.79% | 53,980 | 0.32 |
| Sep 30, 2026 | 2.42 | 2.61 | 2.42 | 2.52 | 2.52 | +2.86% | 50,850 | 0.31 |
| Sep 29, 2026 | 2.41 | 2.50 | 2.28 | 2.45 | 2.45 | +2.51% | 62,187 | 0.07 |
| Sep 28, 2026 | 2.22 | 2.48 | 2.21 | 2.39 | 2.39 | +8.14% | 176,964 | 0.19 |
| Sep 25, 2026 | 2.20 | 2.30 | 2.18 | 2.21 | 2.21 | +0.45% | 182,896 | 0.19 |
| Sep 24, 2026 | 2.03 | 2.28 | 2.03 | 2.20 | 2.20 | +8.11% | 179,135 | 0.18 |
| Sep 23, 2026 | 2.01 | 2.15 | 2.01 | 2.04 | 2.04 | +1.75% | 48,888 | 0.05 |
| Sep 22, 2026 | 2.05 | 2.12 | 2.00 | 2.00 | 2.00 | -1.48% | 33,428 | 0.03 |
| Sep 21, 2026 | 2.08 | 2.14 | 2.02 | 2.03 | 2.03 | +0.50% | 46,767 | 0.05 |
| Sep 18, 2026 | 1.96 | 2.04 | 1.96 | 2.02 | 2.02 | 0.00% | 42,798 | 0.04 |
| Sep 17, 2026 | 2.10 | 2.10 | 1.95 | 2.02 | 2.02 | -2.42% | 49,943 | 0.05 |
| Sep 16, 2026 | 1.80 | 2.12 | 1.79 | 2.07 | 2.07 | +13.74% | 292,714 | 0.28 |
| Sep 15, 2026 | 1.42 | 1.84 | 1.42 | 1.82 | 1.82 | +20.53% | 182,698 | 0.17 |
| Sep 14, 2026 | 1.27 | 1.71 | 1.27 | 1.51 | 1.51 | +24.79% | 842,371 | 0.76 |
| Sep 11, 2026 | 1.23 | 1.25 | 1.20 | 1.21 | 1.21 | +0.83% | 18,406 | 0.01 |
| Sep 10, 2026 | 1.30 | 1.30 | 1.20 | 1.20 | 1.20 | -6.98% | 35,498 | 0.02 |
| Sep 09, 2026 | 1.45 | 1.45 | 1.29 | 1.29 | 1.29 | -7.53% | 41,620 | 0.03 |
| Sep 08, 2026 | 1.40 | 1.42 | 1.37 | 1.40 | 1.40 | -2.45% | 102,396 | 0.07 |
| Sep 07, 2026 | 1.36 | 1.45 | 1.36 | 1.43 | 1.43 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.36 | 1.45 | 1.36 | 1.43 | 1.43 | +1.78% | 132,476 | 0.09 |
