Hongli Group Inc. Ordinary Shares (HLP) Historical Stock Data
1.46 ↓0.15 (-9.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HLP is up 0.83% a day on average. There have been 20 days where Hongli Group Inc. Ordinary Shares closed green and 10 days where HLP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1.66 | 1.46 | ↓$0.20 (-12.05%) | 1.45 | 1.67 | 136.43K |
| 2025-12-04 | 1.65 | 1.61 | ↓$0.04 (-2.42%) | 1.60 | 1.70 | 84.65K |
| 2025-12-03 | 1.64 | 1.67 | ↑$0.03 (1.74%) | 1.64 | 1.70 | 18.77K |
| 2025-12-02 | 1.63 | 1.64 | ↑$0.01 (0.34%) | 1.60 | 1.70 | 119.42K |
| 2025-12-01 | 1.61 | 1.61 | ↑$0.00 (0.00%) | 1.60 | 1.69 | 56.94K |
| 2025-11-28 | 1.69 | 1.64 | ↓$0.05 (-2.96%) | 1.60 | 1.70 | 25.60K |
| 2025-11-26 | 1.56 | 1.65 | ↑$0.09 (5.77%) | 1.55 | 1.70 | 121.56K |
| 2025-11-25 | 1.56 | 1.59 | ↑$0.03 (1.92%) | 1.48 | 1.63 | 33.23K |
| 2025-11-24 | 1.59 | 1.59 | ↑$0.00 (0.00%) | 1.52 | 1.63 | 158.19K |
| 2025-11-21 | 1.53 | 1.51 | ↓$0.02 (-1.31%) | 1.42 | 1.60 | 66.79K |
| 2025-11-20 | 1.52 | 1.47 | ↓$0.05 (-3.29%) | 1.45 | 1.53 | 26.71K |
| 2025-11-19 | 1.48 | 1.52 | ↑$0.04 (2.86%) | 1.47 | 1.55 | 30.42K |
| 2025-11-18 | 1.53 | 1.52 | ↓$0.01 (-0.65%) | 1.52 | 1.65 | 127.38K |
| 2025-11-17 | 1.55 | 1.56 | ↑$0.02 (0.97%) | 1.51 | 1.61 | 127.33K |
| 2025-11-14 | 1.57 | 1.60 | ↑$0.03 (1.91%) | 1.50 | 1.66 | 55.61K |
| 2025-11-13 | 1.70 | 1.65 | ↓$0.05 (-2.94%) | 1.65 | 1.71 | 106.59K |
| 2025-11-12 | 1.69 | 1.71 | ↑$0.02 (0.95%) | 1.69 | 1.72 | 123.71K |
| 2025-11-11 | 1.70 | 1.69 | ↓$0.01 (-0.55%) | 1.68 | 1.71 | 75.56K |
| 2025-11-10 | 1.65 | 1.70 | ↑$0.05 (2.73%) | 1.65 | 1.71 | 159.47K |
| 2025-11-07 | 1.62 | 1.66 | ↑$0.04 (2.47%) | 1.50 | 1.67 | 112.58K |
| 2025-11-06 | 1.54 | 1.62 | ↑$0.08 (4.87%) | 1.54 | 1.64 | 226.02K |
| 2025-11-05 | 1.58 | 1.55 | ↓$0.03 (-1.77%) | 1.50 | 1.58 | 152.88K |
| 2025-11-04 | 1.44 | 1.53 | ↑$0.09 (6.25%) | 1.43 | 1.58 | 124.23K |
| 2025-11-03 | 1.50 | 1.47 | ↓$0.03 (-1.87%) | 1.42 | 1.60 | 88.92K |
| 2025-10-31 | 1.47 | 1.53 | ↑$0.06 (4.08%) | 1.47 | 1.65 | 200.43K |
| 2025-10-30 | 1.53 | 1.54 | ↑$0.01 (0.65%) | 1.48 | 1.55 | 64.84K |
| 2025-10-29 | 1.51 | 1.53 | ↑$0.02 (1.32%) | 1.50 | 1.54 | 29.87K |
| 2025-10-28 | 1.45 | 1.53 | ↑$0.08 (5.52%) | 1.45 | 1.53 | 111.97K |
| 2025-10-27 | 1.38 | 1.46 | ↑$0.08 (5.80%) | 1.38 | 1.51 | 114.76K |
| 2025-10-24 | 1.33 | 1.39 | ↑$0.06 (4.51%) | 1.29 | 1.39 | 84.09K |
Create an account or log in to view more rows.
$HLP holding unfortunately lol
$HLP we going up from here
$HLP holdddd it tight yall
$HLP Nope
$HLP love this stock!!!!
$HLP buy the fear
$HLP due for a spike!
$HLP Another boring day I believe
$HLP Up! Up! Up! Up! Up! Up! Up!
$HLP time to short this