5 DAY PERFORMANCE
-11.56%
1 MONTH PERFORMANCE
-2.99%
3 MONTH PERFORMANCE
+10.17%
6 MONTH PERFORMANCE
-12.75%
YEAR-TO-DATE PERFORMANCE
-0.76%
1 YEAR PERFORMANCE
-60.61%
Hongli Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $1.30 | $1.30 (0%) | $1.32 | $1.30 | 2,446 | $16.39 M |
| 01/16/2025 | $1.36 | $1.33 (-2.21%) | $1.44 | $1.29 | 34,300 | $16.77 M |
| 01/15/2025 | $1.25 | $1.47 (17.6%) | $1.47 | $1.25 | 147,109 | $18.53 M |
| 01/14/2025 | $1.28 | $1.28 (0%) | $1.35 | $1.27 | 10,903 | $16.14 M |
| 01/13/2025 | $1.29 | $1.30 (0.78%) | $1.30 | $1.25 | 19,028 | $16.39 M |
| 01/10/2025 | $1.32 | $1.32 (0%) | $1.33 | $1.29 | 17,091 | $16.64 M |
| 01/08/2025 | $1.39 | $1.34 (-3.6%) | $1.39 | $1.33 | 5,300 | $16.89 M |
| 01/07/2025 | $1.35 | $1.30 (-3.7%) | $1.35 | $1.30 | 5,027 | $16.39 M |
| 01/06/2025 | $1.36 | $1.32 (-2.94%) | $1.36 | $1.32 | 25,233 | $16.64 M |
| 01/03/2025 | $1.35 | $1.37 (1.48%) | $1.39 | $1.30 | 26,619 | $17.27 M |
| 01/02/2025 | $1.34 | $1.38 (2.99%) | $1.42 | $1.34 | 18,666 | $17.40 M |
| 12/31/2024 | $1.42 | $1.31 (-7.75%) | $1.46 | $1.31 | 22,839 | $16.52 M |
| 12/30/2024 | $1.38 | $1.42 (2.9%) | $1.42 | $1.35 | 21,029 | $17.90 M |
| 12/27/2024 | $1.35 | $1.38 (2.22%) | $1.46 | $1.29 | 105,826 | $17.40 M |
| 12/26/2024 | $1.37 | $1.31 (-4.38%) | $1.38 | $1.30 | 42,028 | $16.52 M |
| 12/24/2024 | $1.35 | $1.30 (-3.7%) | $1.38 | $1.30 | 28,600 | $16.39 M |
| 12/23/2024 | $1.34 | $1.35 (0.75%) | $1.35 | $1.29 | 36,500 | $17.02 M |
| 12/20/2024 | $1.35 | $1.34 (-0.74%) | $1.43 | $1.34 | 114,502 | $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 |