Hongli Group Inc. Ordinary Shares (HLP) Historical Stock Data
1.19 ↓0.03 (-2.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HLP is down -0.62% a day on average. There have been 15 days where Hongli Group Inc. Ordinary Shares closed green and 15 days where HLP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 1.22 | 1.19 | ↓$0.03 (-2.61%) | 1.17 | 1.23 | 15.30K |
| 2025-12-18 | 1.08 | 1.22 | ↑$0.14 (12.96%) | 1.08 | 1.31 | 374.80K |
| 2025-12-17 | 1.10 | 1.06 | ↓$0.04 (-3.64%) | 1.04 | 1.11 | 23.81K |
| 2025-12-16 | 1.10 | 1.10 | ↑$0.00 (0.00%) | 1.07 | 1.14 | 68.80K |
| 2025-12-15 | 1.28 | 1.09 | ↓$0.19 (-14.98%) | 1.04 | 1.28 | 132.72K |
| 2025-12-12 | 1.35 | 1.29 | ↓$0.06 (-4.44%) | 1.29 | 1.36 | 14.17K |
| 2025-12-11 | 1.40 | 1.36 | ↓$0.04 (-2.86%) | 1.36 | 1.44 | 19.18K |
| 2025-12-10 | 1.35 | 1.44 | ↑$0.09 (6.67%) | 1.35 | 1.46 | 73.20K |
| 2025-12-09 | 1.36 | 1.35 | ↓$0.00 (-0.36%) | 1.35 | 1.40 | 13.99K |
| 2025-12-08 | 1.46 | 1.39 | ↓$0.07 (-4.79%) | 1.39 | 1.49 | 52.18K |
| 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 |
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