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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	1.48	1.46	1.46	1.5	1.35	94,533
October 01, 2025	1.39	1.48	1.48	1.5	1.33	193,500
September 30, 2025	1.12	1.33	1.33	1.38	1.12	218,595
September 29, 2025	1.08	1.12	1.12	1.14	1.04	286,301
September 26, 2025	1.04	1.04	1.04	1.06	1.03	24,015
September 25, 2025	1.05	1.05	1.05	1.06	1.02	93,272
September 24, 2025	1.01	1.05	1.05	1.05	1	8,600
September 23, 2025	1.03	1.01	1.01	1.09	0.95	103,204
September 22, 2025	1.09	1.03	1.03	1.09	1	18,900
September 19, 2025	1.05	1.05	1.05	1.1	1.01	227,500
September 18, 2025	1.05	1.08	1.08	1.09	0.96	83,616
September 17, 2025	0.98	1.01	1.01	1.04	0.98	94,711
September 16, 2025	0.98	1.01	1.01	1.02	0.93	170,500
September 15, 2025	0.93	0.98	0.98	0.98	0.93	40,033
September 12, 2025	0.93	0.97	0.97	0.97	0.92	66,305
September 11, 2025	0.94	0.96	0.96	0.97	0.9	111,612
September 10, 2025	0.8	0.92	0.92	0.97	0.79	275,000
September 09, 2025	0.64	0.8	0.8	0.82	0.64	313,634
September 08, 2025	0.68	0.66	0.66	0.72	0.66	166,849
September 05, 2025	0.7	0.7	0.7	0.76	0.69	266,109
September 04, 2025	0.66	0.69	0.69	0.69	0.66	131,579
September 03, 2025	0.7	0.66	0.66	0.7	0.66	31,092
September 02, 2025	0.71	0.68	0.68	0.71	0.67	40,146
August 29, 2025	0.69	0.69	0.69	0.72	0.68	269,700
August 28, 2025	0.68	0.72	0.72	0.72	0.66	247,100
August 27, 2025	0.7	0.68	0.68	0.73	0.66	42,632
August 26, 2025	0.74	0.7	0.7	0.75	0.7	181,696
August 25, 2025	0.64	0.71	0.71	0.75	0.64	1.28M
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

Hongli Group Inc. (HLP) NASDAQ