Hongli Group Inc. Ordinary Shares (HLP) Historical Stock Data

1.77 ↓0.03 (-1.67%)

As of May 16, 2024, 3:20pm EST.

Historical Data

In the past 30 trading days, HLP is up 2.23% 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
2024-05-17	1.80	1.77	↓$0.03 (-1.67%)	1.77	1.82	36.94K
2024-05-16	1.81	1.80	↓$0.01 (-0.55%)	1.79	1.90	23.95K
2024-05-15	1.87	1.81	↓$0.06 (-3.20%)	1.80	1.87	31.61K
2024-05-14	1.92	1.92	↓$0.00 (-0.09%)	1.75	1.93	41.72K
2024-05-13	1.82	1.84	↑$0.02 (1.10%)	1.79	1.94	122.53K
2024-05-10	1.90	1.85	↓$0.05 (-2.63%)	1.80	1.93	21.12K
2024-05-09	1.89	1.92	↑$0.03 (1.59%)	1.88	1.95	42.37K
2024-05-08	1.80	1.91	↑$0.11 (6.11%)	1.80	1.93	98.90K
2024-05-07	1.69	1.81	↑$0.12 (7.09%)	1.68	1.82	81.53K
2024-05-06	1.74	1.64	↓$0.10 (-5.75%)	1.64	1.74	52.22K
2024-05-03	1.69	1.70	↑$0.01 (0.47%)	1.56	1.80	183.73K
2024-05-02	1.83	1.77	↓$0.06 (-3.28%)	1.51	1.94	89.97K
2024-05-01	1.80	1.87	↑$0.07 (3.89%)	1.77	1.95	125.67K
2024-04-30	1.74	1.77	↑$0.03 (1.72%)	1.74	1.93	164.11K
2024-04-29	1.65	1.77	↑$0.12 (7.27%)	1.60	1.90	106.34K
2024-04-26	1.65	1.69	↑$0.04 (2.42%)	1.55	1.77	223.64K
2024-04-25	1.42	1.64	↑$0.22 (15.49%)	1.42	1.66	223.26K
2024-04-24	1.32	1.44	↑$0.12 (9.12%)	1.28	1.49	164.56K
2024-04-23	1.22	1.32	↑$0.10 (8.20%)	1.18	1.33	133.24K
2024-04-22	1.17	1.22	↑$0.05 (4.27%)	1.16	1.26	171.88K
2024-04-19	1.16	1.19	↑$0.03 (2.59%)	1.12	1.23	111.64K
2024-04-18	1.12	1.18	↑$0.06 (5.36%)	1.11	1.33	228.15K
2024-04-17	1.12	1.12	↑$0.00 (0.00%)	1.10	1.18	299.56K
2024-04-16	1.09	1.12	↑$0.03 (2.75%)	1.05	1.16	101.35K
2024-04-15	1.05	1.10	↑$0.05 (4.76%)	1.05	1.10	118.09K
2024-04-12	1.11	1.05	↓$0.06 (-5.41%)	1.04	1.11	102.19K
2024-04-11	1.09	1.09	↓$0.00 (-0.02%)	1.05	1.12	104.70K
2024-04-10	1.08	1.11	↑$0.03 (2.78%)	1.05	1.16	105.92K
2024-04-09	1.08	1.08	↓$0.01 (-0.46%)	1.00	1.14	87.36K
2024-04-08	1.05	1.08	↑$0.03 (2.99%)	1.05	1.14	100.71K