5 DAY PERFORMANCE
-13.33%
1 MONTH PERFORMANCE
+23.66%
3 MONTH PERFORMANCE
-31.58%
6 MONTH PERFORMANCE
+58.05%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-22.96%
Hongli Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $1.09 | $1.04 (-4.59%) | $1.12 | $1.03 | 176.77 K | $76.38 M |
| 02/18/2026 | $1.04 | $1.09 (4.81%) | $1.21 | $1.01 | 119.49 K | $80.05 M |
| 02/17/2026 | $1.24 | $1.03 (-16.94%) | $1.26 | $1.02 | 177.42 K | $75.64 M |
| 02/13/2026 | $1.18 | $1.20 (1.69%) | $1.24 | $1.15 | 299.11 K | $88.13 M |
| 02/12/2026 | $1.05 | $1.14 (8.57%) | $1.17 | $1.05 | 66.30 K | $83.72 M |
| 02/11/2026 | $1.04 | $1.08 (3.85%) | $1.09 | $1.00 | 54.30 K | $79.32 M |
| 02/10/2026 | $1.14 | $0.99 (-12.89%) | $1.16 | $0.99 | 101.10 K | $72.93 M |
| 02/09/2026 | $0.99 | $1.14 (15.15%) | $1.52 | $0.92 | 941.34 K | $83.72 M |
| 02/06/2026 | $0.96 | $1.03 (7.39%) | $1.08 | $0.87 | 49.80 K | $75.64 M |
| 02/05/2026 | $0.98 | $0.96 (-2.04%) | $0.99 | $0.95 | 1.72 K | $70.50 M |
| 02/04/2026 | $0.94 | $1.01 (6.96%) | $1.02 | $0.94 | 346.12 K | $74.17 M |
| 02/03/2026 | $0.90 | $0.94 (4.44%) | $0.95 | $0.89 | 4.50 K | $69.03 M |
| 02/02/2026 | $0.92 | $0.92 (0.01%) | $0.97 | $0.91 | 18.41 K | $67.57 M |
| 01/30/2026 | $0.92 | $0.93 (1.74%) | $0.94 | $0.90 | 16.50 K | $68.67 M |
| 01/29/2026 | $0.89 | $0.90 (1.73%) | $0.91 | $0.88 | 16.40 K | $66.12 M |
| 01/28/2026 | $0.88 | $0.89 (0.58%) | $0.89 | $0.85 | 1.10 K | $64.99 M |
| 01/27/2026 | $0.85 | $0.87 (2.47%) | $0.90 | $0.85 | 24.20 K | $63.97 M |
| 01/26/2026 | $0.82 | $0.85 (4.66%) | $0.87 | $0.81 | 46.40 K | $62.64 M |
| 01/23/2026 | $0.80 | $0.80 (0%) | $0.84 | $0.80 | 68.74 K | $58.75 M |
| 01/22/2026 | $0.73 | $0.77 (6%) | $0.79 | $0.73 | 26.14 K | $56.83 M |
| 01/21/2026 | $0.80 | $0.80 (0%) | $0.83 | $0.79 | 36.52 K | $58.75 M |
| 01/20/2026 | $0.85 | $0.82 (-3.16%) | $0.85 | $0.76 | 97.64 K | $60.22 M |
| 01/16/2026 | $0.76 | $0.84 (10.99%) | $0.84 | $0.73 | 149.70 K | $61.76 M |
| 01/15/2026 | $0.73 | $0.80 (9.59%) | $0.80 | $0.70 | 21.60 K | $58.75 M |
| 01/14/2026 | $0.79 | $0.80 (0.01%) | $0.86 | $0.75 | 109.41 K | $58.39 M |
| 01/13/2026 | $0.85 | $0.80 (-6.47%) | $0.90 | $0.79 | 213.00 K | $58.39 M |
| 01/12/2026 | $0.80 | $0.82 (2.5%) | $0.88 | $0.79 | 35.40 K | $60.22 M |
| 01/09/2026 | $0.71 | $0.77 (9.22%) | $0.80 | $0.71 | 28.74 K | $56.55 M |
| 01/08/2026 | $0.77 | $0.73 (-5.18%) | $0.77 | $0.71 | 44.90 K | $53.62 M |
| 01/07/2026 | $0.76 | $0.77 (2.16%) | $0.82 | $0.66 | 180.34 K | $56.69 M |
| 01/06/2026 | $0.99 | $0.72 (-27.66%) | $1.01 | $0.65 | 782.30 K | $52.60 M |
| 01/05/2026 | $1.04 | $1.00 (-3.85%) | $1.06 | $0.99 | 91.74 K | $73.44 M |
| 01/02/2026 | $1.04 | $1.02 (-1.92%) | $1.04 | $1.00 | 22.70 K | $74.91 M |
| 12/31/2025 | $1.07 | $1.04 (-2.8%) | $1.10 | $1.04 | 14.80 K | $76.38 M |
| 12/30/2025 | $1.17 | $1.06 (-9.4%) | $1.17 | $1.06 | 24.90 K | $77.85 M |
| 12/29/2025 | $1.23 | $1.15 (-6.5%) | $1.23 | $1.14 | 31.43 K | $84.46 M |
| 12/26/2025 | $1.21 | $1.24 (2.48%) | $1.24 | $1.17 | 17.02 K | $91.07 M |
| 12/24/2025 | $1.24 | $1.24 (0%) | $1.31 | $1.18 | 106.96 K | $91.07 M |
| 12/23/2025 | $1.18 | $1.17 (-0.85%) | $1.22 | $1.13 | 9.24 K | $85.93 M |
| 12/22/2025 | $1.21 | $1.18 (-2.48%) | $1.29 | $1.17 | 16.61 K | $86.66 M |
| 12/19/2025 | $1.22 | $1.19 (-2.46%) | $1.23 | $1.17 | 15.30 K | $87.39 M |
| 12/18/2025 | $1.08 | $1.22 (12.96%) | $1.31 | $1.08 | 377.03 K | $89.60 M |
| 12/17/2025 | $1.10 | $1.06 (-3.64%) | $1.11 | $1.04 | 23.81 K | $77.85 M |
| 12/16/2025 | $1.10 | $1.10 (0%) | $1.14 | $1.07 | 68.80 K | $80.78 M |
| 12/15/2025 | $1.28 | $1.09 (-14.84%) | $1.28 | $1.04 | 132.73 K | $80.05 M |
| 12/12/2025 | $1.35 | $1.29 (-4.44%) | $1.36 | $1.29 | 14.20 K | $94.74 M |
| 12/11/2025 | $1.40 | $1.36 (-2.86%) | $1.44 | $1.36 | 19.20 K | $99.88 M |
| 12/10/2025 | $1.35 | $1.44 (6.67%) | $1.46 | $1.35 | 73.20 K | $105.75 M |
| 12/09/2025 | $1.36 | $1.35 (-0.74%) | $1.40 | $1.35 | 14.00 K | $99.14 M |
| 12/08/2025 | $1.46 | $1.39 (-4.79%) | $1.49 | $1.39 | 52.20 K | $102.08 M |
| 12/05/2025 | $1.66 | $1.46 (-12.05%) | $1.67 | $1.45 | 136.43 K | $107.22 M |
| 12/04/2025 | $1.65 | $1.61 (-2.42%) | $1.70 | $1.60 | 85.25 K | $118.24 M |
| 12/03/2025 | $1.64 | $1.67 (1.83%) | $1.70 | $1.64 | 18.80 K | $122.64 M |
| 12/02/2025 | $1.63 | $1.64 (0.61%) | $1.70 | $1.60 | 119.42 K | $120.44 M |
| 12/01/2025 | $1.61 | $1.61 (0%) | $1.69 | $1.60 | 56.94 K | $118.24 M |
| 11/28/2025 | $1.69 | $1.64 (-2.96%) | $1.70 | $1.60 | 25.60 K | $120.44 M |
| 11/26/2025 | $1.56 | $1.65 (5.77%) | $1.70 | $1.55 | 121.60 K | $121.17 M |
| 11/25/2025 | $1.56 | $1.59 (1.92%) | $1.63 | $1.48 | 33.23 K | $116.77 M |
| 11/24/2025 | $1.59 | $1.59 (0%) | $1.63 | $1.52 | 158.20 K | $116.77 M |
| 11/21/2025 | $1.53 | $1.51 (-1.31%) | $1.60 | $1.42 | 66.80 K | $110.89 M |
| 11/20/2025 | $1.52 | $1.47 (-3.29%) | $1.53 | $1.45 | 26.71 K | $107.95 M |
| 11/19/2025 | $1.48 | $1.52 (2.7%) | $1.55 | $1.47 | 30.42 K | $111.63 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
