Hongli Group Inc. - HLP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	0.66	0.68	0.68	0.7	0.63	141,256
August 21, 2025	0.64	0.62	0.62	0.65	0.62	3,500
August 20, 2025	0.65	0.66	0.66	0.67	0.63	2,900
August 19, 2025	0.68	0.66	0.66	0.68	0.63	16,511
August 18, 2025	0.65	0.65	0.65	0.65	0.64	4,300
August 15, 2025	0.65	0.67	0.67	0.68	0.64	15,102
August 14, 2025	0.65	0.68	0.68	0.68	0.65	127,900
August 13, 2025	0.66	0.68	0.68	0.69	0.66	144,127
August 12, 2025	0.66	0.69	0.69	0.71	0.65	258,257
August 11, 2025	0.71	0.66	0.66	0.71	0.64	168,432
August 08, 2025	0.66	0.66	0.66	0.69	0.62	1.05M
August 07, 2025	0.65	0.68	0.68	0.73	0.65	149,700
August 06, 2025	0.64	0.65	0.65	0.68	0.64	274,100
August 05, 2025	0.68	0.65	0.65	0.69	0.63	172,911
August 04, 2025	0.62	0.65	0.65	0.71	0.62	60,915
August 01, 2025	0.63	0.62	0.62	0.66	0.62	10,106
July 31, 2025	0.64	0.66	0.66	0.7	0.63	37,621
July 30, 2025	0.63	0.63	0.63	0.65	0.63	14,626
July 29, 2025	0.64	0.66	0.66	0.69	0.64	99,800
July 28, 2025	0.67	0.66	0.66	0.67	0.64	27,912
July 25, 2025	0.65	0.66	0.66	0.7	0.64	288,319
July 24, 2025	0.65	0.66	0.66	0.69	0.63	173,966
July 23, 2025	0.63	0.63	0.63	0.67	0.61	70,800
July 22, 2025	0.63	0.66	0.66	0.69	0.63	20,300
July 21, 2025	0.64	0.66	0.66	0.67	0.64	48,421
July 18, 2025	0.65	0.65	0.65	0.69	0.64	76,598
July 17, 2025	0.67	0.65	0.65	0.69	0.65	70,056
July 16, 2025	0.69	0.67	0.67	0.7	0.66	199,726
July 15, 2025	0.66	0.66	0.66	0.68	0.66	4,400
July 14, 2025	0.7	0.69	0.69	0.7	0.65	147,668
July 11, 2025	0.69	0.7	0.7	0.7	0.68	34,100
July 10, 2025	0.64	0.65	0.65	0.71	0.63	23,801
July 09, 2025	0.7	0.64	0.64	0.72	0.64	108,445
July 08, 2025	0.71	0.7	0.7	0.76	0.66	149,563
July 07, 2025	0.73	0.72	0.72	0.78	0.7	34,600
July 03, 2025	0.78	0.76	0.76	0.78	0.71	125,110
July 02, 2025	0.73	0.76	0.76	0.77	0.73	78,856
July 01, 2025	0.84	0.73	0.73	0.84	0.72	134,730
June 30, 2025	0.76	0.78	0.78	0.86	0.73	259,000
June 27, 2025	0.85	0.78	0.78	0.88	0.74	443,407
June 26, 2025	0.88	0.86	0.86	0.88	0.8	7,600
June 25, 2025	0.91	0.89	0.89	0.93	0.82	116,700
June 24, 2025	0.93	0.87	0.87	0.96	0.84	441,538
June 23, 2025	0.95	0.96	0.96	0.96	0.88	63,000
June 20, 2025	0.93	0.9	0.9	0.93	0.9	2,900
June 18, 2025	0.9	0.93	0.93	0.96	0.86	328,154
June 17, 2025	0.96	0.93	0.93	0.96	0.9	39,533
June 16, 2025	0.91	0.93	0.93	0.96	0.86	138,000
June 13, 2025	0.84	0.94	0.94	0.95	0.83	340,816
June 12, 2025	0.77	0.84	0.84	0.85	0.77	190,262
June 11, 2025	0.84	0.81	0.81	0.9	0.78	685,700
June 10, 2025	0.85	0.85	0.85	0.92	0.8	525,854
June 09, 2025	0.85	0.8	0.8	0.95	0.78	901,400
June 06, 2025	0.9	0.85	0.85	0.94	0.8	135,400
June 05, 2025	0.97	0.9	0.9	0.97	0.9	9,800
June 04, 2025	0.98	0.96	0.96	1	0.96	3,100
June 03, 2025	1.01	0.97	0.97	1.01	0.85	12,700
June 02, 2025	0.95	1.01	1.01	1.01	0.95	4,600
May 30, 2025	0.97	0.99	0.99	1.01	0.97	9,437
May 29, 2025	1	0.99	0.99	1.01	0.98	12,849

Hongli Group Inc. (HLP) NASDAQ