5 DAY PERFORMANCE
-3.60%
1 MONTH PERFORMANCE
+7.20%
3 MONTH PERFORMANCE
-23.86%
6 MONTH PERFORMANCE
-32.66%
YEAR-TO-DATE PERFORMANCE
-20.24%
1 YEAR PERFORMANCE
+19.64%
Hongli Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $1.35 | $1.34 (-0.74%) | $1.43 | $1.34 | 113,400 | $16.89 M |
| 12/19/2024 | $1.52 | $1.39 (-8.55%) | $1.52 | $1.34 | 110,646 | $17.53 M |
| 12/18/2024 | $1.40 | $1.45 (3.57%) | $1.50 | $1.39 | 66,609 | $18.28 M |
| 12/17/2024 | $1.34 | $1.38 (2.99%) | $1.59 | $1.34 | 165,933 | $17.40 M |
| 12/16/2024 | $1.37 | $1.39 (1.46%) | $1.44 | $1.31 | 62,039 | $17.53 M |
| 12/13/2024 | $1.36 | $1.37 (0.74%) | $1.50 | $1.32 | 88,816 | $17.27 M |
| 12/12/2024 | $1.42 | $1.39 (-2.11%) | $1.42 | $1.35 | 23,100 | $17.53 M |
| 12/11/2024 | $1.42 | $1.40 (-1.41%) | $1.68 | $1.36 | 456,104 | $17.65 M |
| 12/10/2024 | $1.45 | $1.42 (-2.07%) | $1.54 | $1.34 | 135,748 | $17.90 M |
| 12/09/2024 | $1.30 | $1.45 (11.54%) | $1.45 | $1.29 | 52,446 | $18.28 M |
| 12/06/2024 | $1.31 | $1.30 (-0.76%) | $1.50 | $1.26 | 81,402 | $16.39 M |
| 12/05/2024 | $1.22 | $1.27 (4.1%) | $1.31 | $1.19 | 36,896 | $16.01 M |
| 12/04/2024 | $1.24 | $1.25 (0.81%) | $1.30 | $1.24 | 15,800 | $15.76 M |
| 12/03/2024 | $1.26 | $1.24 (-1.59%) | $1.26 | $1.24 | 3,328 | $15.63 M |
| 12/02/2024 | $1.24 | $1.26 (1.61%) | $1.35 | $1.18 | 30,608 | $15.89 M |
| 11/29/2024 | $1.20 | $1.25 (4.17%) | $1.40 | $1.20 | 21,700 | $15.76 M |
| 11/27/2024 | $1.21 | $1.26 (4.13%) | $1.31 | $1.21 | 31,118 | $15.89 M |
| 11/26/2024 | $1.37 | $1.31 (-4.38%) | $1.37 | $1.19 | 32,998 | $16.52 M |
| 11/25/2024 | $1.26 | $1.39 (10.32%) | $1.39 | $1.14 | 46,130 | $17.53 M |
| 11/22/2024 | $1.25 | $1.25 (0%) | $1.28 | $1.25 | 16,537 | $15.76 M |
| 11/21/2024 | $1.27 | $1.25 (-1.57%) | $1.31 | $1.22 | 20,437 | $15.76 M |
| 11/20/2024 | $1.17 | $1.27 (8.55%) | $1.29 | $1.17 | 28,445 | $16.01 M |
| 11/19/2024 | $1.15 | $1.17 (1.74%) | $1.20 | $1.15 | 18,740 | $14.75 M |
| 11/18/2024 | $1.13 | $1.17 (3.54%) | $1.25 | $1.13 | 23,032 | $14.75 M |
| 11/15/2024 | $1.19 | $1.13 (-5.04%) | $1.20 | $1.12 | 24,955 | $14.25 M |
| 11/14/2024 | $1.24 | $1.10 (-11.29%) | $1.25 | $1.10 | 22,400 | $13.87 M |
| 11/13/2024 | $1.25 | $1.25 (0%) | $1.26 | $1.20 | 23,804 | $15.76 M |
| 11/12/2024 | $1.26 | $1.25 (-0.79%) | $1.31 | $1.25 | 20,800 | $15.76 M |
| 11/11/2024 | $1.22 | $1.23 (0.82%) | $1.24 | $1.18 | 8,700 | $15.51 M |
| 11/08/2024 | $1.32 | $1.31 (-0.76%) | $1.32 | $1.29 | 3,245 | $16.52 M |
| 11/07/2024 | $1.38 | $1.32 (-4.35%) | $1.38 | $1.30 | 6,800 | $16.64 M |
| 11/06/2024 | $1.32 | $1.30 (-1.52%) | $1.33 | $1.25 | 10,681 | $16.39 M |
| 11/05/2024 | $1.35 | $1.34 (-0.74%) | $1.41 | $1.31 | 7,604 | $16.89 M |
| 11/04/2024 | $1.23 | $1.36 (10.57%) | $1.46 | $1.23 | 17,400 | $17.15 M |
| 11/01/2024 | $1.20 | $1.28 (6.67%) | $1.32 | $1.19 | 106,210 | $16.14 M |
| 10/31/2024 | $1.24 | $1.20 (-3.23%) | $1.28 | $1.16 | 4,300 | $15.13 M |
| 10/30/2024 | $1.18 | $1.15 (-2.54%) | $1.18 | $1.15 | 1,784 | $14.50 M |
| 10/29/2024 | $1.13 | $1.13 (0%) | $1.17 | $1.10 | 7,400 | $14.25 M |
| 10/28/2024 | $1.14 | $1.16 (1.75%) | $1.17 | $1.14 | 1,126 | $14.63 M |
| 10/25/2024 | $1.17 | $1.17 (0%) | $1.20 | $1.15 | 5,000 | $14.75 M |
| 10/24/2024 | $1.15 | $1.17 (1.74%) | $1.20 | $1.15 | 2,722 | $14.75 M |
| 10/23/2024 | $1.22 | $1.15 (-5.74%) | $1.22 | $1.11 | 2,600 | $14.50 M |
| 10/22/2024 | $1.19 | $1.13 (-5.04%) | $1.20 | $1.13 | 5,326 | $14.25 M |
| 10/21/2024 | $1.24 | $1.19 (-4.03%) | $1.24 | $1.19 | 1,400 | $15.00 M |
| 10/18/2024 | $1.26 | $1.18 (-6.35%) | $1.26 | $1.17 | 9,600 | $14.88 M |
| 10/17/2024 | $1.30 | $1.21 (-6.92%) | $1.30 | $1.20 | 5,400 | $15.26 M |
| 10/16/2024 | $1.24 | $1.23 (-0.81%) | $1.28 | $1.21 | 6,529 | $15.51 M |
| 10/15/2024 | $1.31 | $1.23 (-6.11%) | $1.31 | $1.14 | 16,780 | $15.51 M |
| 10/14/2024 | $1.36 | $1.29 (-5.15%) | $1.36 | $1.27 | 14,633 | $16.26 M |
| 10/11/2024 | $1.38 | $1.36 (-1.45%) | $1.40 | $1.30 | 14,135 | $17.15 M |
| 10/10/2024 | $1.35 | $1.36 (0.74%) | $1.36 | $1.34 | 2,600 | $17.15 M |
| 10/09/2024 | $1.36 | $1.32 (-2.94%) | $1.37 | $1.32 | 16,211 | $16.64 M |
| 10/08/2024 | $1.39 | $1.32 (-5.04%) | $1.42 | $1.24 | 19,600 | $16.64 M |
| 10/07/2024 | $1.31 | $1.39 (6.11%) | $1.50 | $1.31 | 32,900 | $17.53 M |
| 10/04/2024 | $1.29 | $1.25 (-3.1%) | $1.35 | $1.25 | 29,428 | $15.44 M |
| 10/03/2024 | $1.18 | $1.28 (8.47%) | $1.35 | $1.10 | 113,726 | $15.81 M |
| 10/02/2024 | $1.47 | $1.21 (-17.69%) | $1.47 | $1.11 | 106,896 | $14.95 M |
| 10/01/2024 | $1.59 | $1.46 (-8.18%) | $1.60 | $1.40 | 17,900 | $18.04 M |
| 09/30/2024 | $1.73 | $1.58 (-8.67%) | $1.77 | $1.58 | 16,026 | $19.34 M |
| 09/27/2024 | $1.63 | $1.72 (5.52%) | $1.78 | $1.63 | 11,100 | $21.05 M |
| 09/26/2024 | $1.85 | $1.81 (-2.16%) | $1.87 | $1.74 | 14,041 | $22.15 M |
| 09/25/2024 | $1.93 | $1.80 (-6.74%) | $1.93 | $1.69 | 345,052 | $22.03 M |
| 09/24/2024 | $1.83 | $1.79 (-2.19%) | $1.85 | $1.73 | 8,348 | $21.91 M |
| 09/23/2024 | $1.84 | $1.83 (-0.54%) | $1.89 | $1.83 | 8,300 | $22.40 M |