HLP | Hongli Group-A | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Hongli Group-A (HLP)

NASDAQ

$2.51-$0.04 (-1.65%)

Price as of Oct 02, 2026 7:56 PM EDT

N/A
Market Cap
89.59%
1-Year Change
Steel
Industry

1 Month
+86.13%

Low Price$1.20

High Price$2.55
3 Months
+239.10%

Low Price$0.78

High Price$2.55
1 Year
+89.59%

Low Price$0.43

High Price$2.55

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	2.46	2.62	2.46	2.55	+0.39%	71,679
10/01/2026	2.52	2.61	2.51	2.54	+0.79%	53,998
09/30/2026	2.42	2.61	2.42	2.52	+2.86%	50,850
09/29/2026	2.41	2.50	2.28	2.45	+2.51%	62,187
09/28/2026	2.22	2.48	2.21	2.39	+8.14%	176,964
09/25/2026	2.20	2.30	2.18	2.21	+0.45%	182,896
09/24/2026	2.03	2.28	2.03	2.20	+8.11%	179,135
09/23/2026	2.01	2.15	2.01	2.04	+1.75%	48,888
09/22/2026	2.05	2.12	2.00	2.00	-1.48%	33,428
09/21/2026	2.08	2.14	2.02	2.03	+0.50%	46,767
09/18/2026	1.96	2.04	1.96	2.02	0.00%	42,798
09/17/2026	2.10	2.10	1.95	2.02	-2.42%	49,962
09/16/2026	1.80	2.12	1.79	2.07	+13.74%	292,714
09/15/2026	1.42	1.84	1.42	1.82	+20.53%	182,698
09/14/2026	1.27	1.71	1.27	1.51	+24.79%	842,371
09/11/2026	1.23	1.25	1.20	1.21	+0.83%	18,406
09/10/2026	1.30	1.30	1.20	1.20	-6.98%	35,498
09/09/2026	1.45	1.45	1.29	1.29	-7.53%	41,620
09/08/2026	1.40	1.42	1.37	1.40	-2.45%	102,396
09/04/2026	1.36	1.45	1.36	1.43	+1.78%	132,476
09/03/2026	1.42	1.46	1.36	1.41	+2.55%	155,593
09/02/2026	1.36	1.45	1.35	1.37	-0.72%	69,247
09/01/2026	1.41	1.47	1.38	1.38	+0.73%	76,612
08/31/2026	1.25	1.39	1.25	1.37	+7.03%	112,403
08/28/2026	1.31	1.35	1.27	1.28	-0.78%	8,466
08/27/2026	1.28	1.39	1.25	1.29	+1.57%	23,889
08/26/2026	1.34	1.34	1.26	1.27	-2.31%	17,615
08/25/2026	1.28	1.34	1.28	1.30	+4.00%	39,876
08/24/2026	1.19	1.30	1.19	1.25	+5.93%	75,272
08/21/2026	1.23	1.30	1.18	1.18	-0.84%	43,668
08/20/2026	1.21	1.22	1.17	1.19	-2.46%	59,499
08/19/2026	1.24	1.27	1.20	1.22	+0.83%	54,743
08/18/2026	1.21	1.25	1.21	1.21	-0.82%	22,727
08/17/2026	1.27	1.30	1.22	1.22	-3.94%	27,247
08/14/2026	1.30	1.32	1.27	1.27	-2.31%	30,817
08/13/2026	1.27	1.32	1.26	1.30	+1.56%	60,738
08/12/2026	1.28	1.33	1.21	1.28	-1.54%	64,103
08/11/2026	1.30	1.38	1.28	1.30	+7.44%	53,977
08/10/2026	1.24	1.34	1.21	1.21	-6.92%	57,497
08/07/2026	1.29	1.37	1.26	1.30	+0.78%	40,313
08/06/2026	1.31	1.32	1.26	1.29	-1.53%	45,457
08/05/2026	1.25	1.33	1.23	1.31	+5.65%	38,883
08/04/2026	1.24	1.28	1.22	1.24	-1.59%	47,324
08/03/2026	1.23	1.34	1.23	1.26	+2.44%	51,029
07/31/2026	1.21	1.25	1.20	1.23	+0.82%	41,146
07/30/2026	1.26	1.27	1.21	1.22	-1.61%	49,679
07/29/2026	1.27	1.36	1.24	1.24	-3.12%	69,079
07/28/2026	1.17	1.32	1.17	1.28	+12.28%	176,462
07/27/2026	1.14	1.22	1.10	1.14	+1.79%	119,697
07/24/2026	1.09	1.14	1.08	1.12	+0.90%	174,389
07/23/2026	1.10	1.14	1.07	1.11	0.00%	232,448
07/22/2026	1.09	1.14	1.07	1.11	+1.83%	128,772
07/21/2026	1.11	1.17	1.08	1.09	-0.91%	169,663
07/20/2026	1.19	1.23	1.09	1.10	-5.98%	96,383
07/17/2026	1.17	1.19	1.11	1.17	+1.74%	83,854
07/16/2026	1.15	1.18	1.06	1.15	+1.77%	132,587
07/15/2026	1.11	1.14	1.06	1.13	+1.80%	98,517
07/14/2026	1.18	1.20	1.06	1.11	-4.31%	185,169
07/13/2026	1.17	1.26	1.11	1.16	-0.85%	416,288
07/10/2026	0.96	1.24	0.95	1.17	+17.48%	1,086,445
07/09/2026	0.96	1.01	0.91	1.00	+6.51%	376,060
07/08/2026	0.86	1.03	0.81	0.94	+12.58%	1,192,880
07/07/2026	0.80	0.85	0.75	0.83	+6.57%	972,758
07/06/2026	0.73	0.78	0.68	0.78	+3.63%	964,533
07/02/2026	0.56	0.92	0.55	0.75	+34.41%	49,489,484
07/01/2026	0.47	0.60	0.45	0.56	+21.63%	389,526
06/30/2026	0.52	0.53	0.46	0.46	-14.80%	130,907
06/29/2026	0.54	0.69	0.52	0.54	-0.02%	1,292,983
06/26/2026	0.50	0.56	0.47	0.54	+6.09%	394,786
06/25/2026	0.45	0.51	0.44	0.51	+6.04%	356,146
06/24/2026	0.43	0.49	0.41	0.48	+7.38%	1,295,404
06/23/2026	0.43	0.46	0.41	0.45	+1.15%	1,420,416
06/22/2026	0.41	0.46	0.40	0.44	+0.66%	1,205,490
06/18/2026	0.38	0.46	0.36	0.44	+2.33%	1,480,724
06/17/2026	0.45	0.46	0.38	0.43	-10.77%	1,838,524
06/16/2026	0.51	0.51	0.45	0.48	-9.47%	1,835,648
06/15/2026	0.48	0.58	0.45	0.53	+6.22%	27,663,193
06/12/2026	0.49	0.59	0.46	0.50	-5.11%	14,657,996
06/11/2026	0.51	0.54	0.49	0.53	+3.35%	56,259
06/10/2026	0.46	0.52	0.43	0.51	+6.21%	63,015
06/09/2026	0.51	0.54	0.48	0.48	-5.36%	43,398
06/08/2026	0.46	0.55	0.41	0.51	-3.57%	162,556
06/05/2026	0.51	0.54	0.49	0.53	+0.46%	1,546,237
06/04/2026	0.53	0.54	0.51	0.52	-6.15%	14,288
06/03/2026	0.59	0.59	0.53	0.56	-5.33%	63,077
06/02/2026	0.59	0.65	0.58	0.59	-4.02%	48,716
06/01/2026	0.61	0.63	0.60	0.61	+0.23%	57,927
05/29/2026	0.49	0.68	0.49	0.61	+21.48%	437,932
05/28/2026	0.47	0.51	0.47	0.50	+4.65%	113,657
05/27/2026	0.42	0.52	0.42	0.48	+9.47%	244,282
05/26/2026	0.44	0.46	0.41	0.44	-3.30%	89,827
05/22/2026	0.42	0.50	0.40	0.46	-0.78%	165,105
05/21/2026	0.48	0.51	0.34	0.46	-17.00%	1,269,157
05/20/2026	0.96	0.96	0.51	0.55	-41.81%	1,598,109
05/19/2026	0.98	1.03	0.93	0.95	-5.00%	667,668
05/18/2026	1.02	1.04	0.93	1.00	-2.91%	517,931
05/15/2026	1.01	1.04	0.96	1.03	0.00%	683,797
05/14/2026	1.07	1.13	0.90	1.03	-11.21%	3,336,678
05/13/2026	0.97	1.20	0.90	1.16	+23.40%	1,057,799
05/13/2026	$0.03 Earnings