-
5 DAY PERFORMANCE
-6.40% -
1 MONTH PERFORMANCE
-0.85% -
3 MONTH PERFORMANCE
-19.86% -
6 MONTH PERFORMANCE
-33.90% -
YEAR-TO-DATE PERFORMANCE
-30.36% -
1 YEAR PERFORMANCE
-71.36%
Hongli Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $1.13 | $1.17 (3.54%) | $1.25 | $1.13 | 22,832 | $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 |
| 09/20/2024 | $1.95 | $1.76 (-9.74%) | $1.95 | $1.76 | 35,837 | $21.54 M |
| 09/19/2024 | $1.85 | $1.85 (0%) | $1.94 | $1.85 | 7,920 | $22.64 M |
| 09/18/2024 | $1.83 | $1.85 (1.09%) | $1.86 | $1.76 | 8,846 | $22.64 M |
| 09/17/2024 | $1.80 | $1.82 (1.11%) | $1.82 | $1.74 | 9,619 | $22.27 M |
| 09/16/2024 | $1.80 | $1.82 (1.11%) | $1.91 | $1.74 | 13,607 | $22.27 M |
| 09/13/2024 | $1.94 | $1.79 (-7.73%) | $1.96 | $1.71 | 25,800 | $21.91 M |
| 09/12/2024 | $1.98 | $1.94 (-2.02%) | $1.99 | $1.85 | 22,721 | $23.74 M |
| 09/11/2024 | $1.95 | $1.96 (0.51%) | $1.99 | $1.92 | 4,920 | $23.99 M |
| 09/10/2024 | $1.96 | $2.00 (2.04%) | $2.00 | $1.89 | 10,824 | $24.48 M |
| 09/09/2024 | $1.90 | $1.97 (3.68%) | $1.97 | $1.89 | 9,705 | $24.11 M |
| 09/06/2024 | $1.95 | $1.91 (-2.05%) | $2.01 | $1.89 | 10,200 | $23.38 M |
| 09/05/2024 | $2.01 | $1.91 (-4.98%) | $2.01 | $1.90 | 11,023 | $23.38 M |
| 09/04/2024 | $1.98 | $1.98 (0%) | $1.98 | $1.83 | 17,900 | $24.23 M |
| 09/03/2024 | $2.03 | $1.98 (-2.46%) | $2.10 | $1.94 | 24,424 | $24.23 M |
| 08/30/2024 | $1.93 | $2.10 (8.81%) | $2.13 | $1.93 | 71,900 | $25.70 M |
| 08/29/2024 | $1.40 | $2.00 (42.86%) | $2.04 | $1.20 | 68,412 | $24.48 M |
| 08/28/2024 | $1.88 | $1.86 (-1.06%) | $2.03 | $1.86 | 22,342 | $22.76 M |
| 08/27/2024 | $1.75 | $1.94 (10.86%) | $1.94 | $1.75 | 12,824 | $23.74 M |
| 08/26/2024 | $1.80 | $1.86 (3.33%) | $1.86 | $1.80 | 6,413 | $22.76 M |
| 08/23/2024 | $1.72 | $1.82 (5.81%) | $1.83 | $1.72 | 34,000 | $22.27 M |
| 08/22/2024 | $1.68 | $1.70 (1.19%) | $1.70 | $1.68 | 4,107 | $20.81 M |
| 08/21/2024 | $1.63 | $1.68 (3.07%) | $1.68 | $1.61 | 10,900 | $20.56 M |
| 08/20/2024 | $1.58 | $1.66 (5.06%) | $1.70 | $1.58 | 18,731 | $20.32 M |
| 08/19/2024 | $1.49 | $1.58 (6.04%) | $1.58 | $1.46 | 30,500 | $19.34 M |