Dark

HLP
Hongli Group Inc.
stock NASDAQ

At Close

Jul 2, 2026 3:59:02 PM EDT

0.7400USD+33.029%(+0.1848)49,489,484

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jul 2, 2026 9:12:30 AM EDT

0.5601USD+0.107%(+0.0006)11,400

After-hours

Jul 2, 2026 4:59:30 PM EDT

0.7871USD+5.750%(+0.0428)421,026

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	0.560000	0.921400	0.54900	0.752000	+34.406%	49,489,484	0.000%
2026-07-01	0.465200	0.599100	0.45300	0.559500	+21.630%	389,527	+34.406%
2026-06-30	0.524300	0.533300	0.45990	0.460000	-14.799%	130,907	+63.478%
2026-06-29	0.535800	0.690000	0.51820	0.539900	-0.019%	1,292,983	+39.285%
2026-06-26	0.502000	0.557000	0.47050	0.540000	+6.090%	394,786	+39.259%
2026-06-25	0.453200	0.509900	0.44020	0.509000	+6.042%	356,147	+47.741%
2026-06-24	0.426700	0.490000	0.41050	0.480000	+7.383%	1,295,404	+56.667%
2026-06-23	0.430500	0.455000	0.41000	0.447000	+1.154%	1,420,416	+68.233%
2026-06-22	0.414900	0.455600	0.40070	0.441900	+0.661%	1,205,491	+70.174%
2026-06-18	0.382000	0.460000	0.36360	0.439000	+2.331%	1,480,725	+71.298%
2026-06-17	0.450000	0.461100	0.38080	0.429000	-10.774%	1,838,525	+75.291%
2026-06-16	0.511700	0.511700	0.45000	0.480800	-9.471%	1,835,649	+56.406%
2026-06-15	0.476900	0.578800	0.45000	0.531100	+6.220%	27,665,137	+41.593%
2026-06-12	0.492500	0.588000	0.45990	0.500000	-5.105%	14,657,996	+50.400%
2026-06-11	0.507450	0.540300	0.48500	0.526900	+3.354%	56,259	+42.722%
2026-06-10	0.459820	0.519900	0.43120	0.509800	+6.208%	63,015	+47.509%
2026-06-09	0.507200	0.541899	0.47520	0.480000	-5.363%	43,399	+56.667%
2026-06-08	0.459900	0.549900	0.40910	0.507200	-3.574%	162,557	+48.265%
2026-06-05	0.505600	0.537800	0.48910	0.526000	+0.458%	1,546,237	+42.966%
2026-06-04	0.532400	0.540900	0.51150	0.523600	-6.148%	14,289	+43.621%
2026-06-03	0.589000	0.589000	0.52780	0.557900	-5.328%	63,077	+34.791%
2026-06-02	0.590000	0.649800	0.58100	0.589300	-4.023%	48,716	+27.609%
2026-06-01	0.612500	0.631700	0.60010	0.614000	+0.229%	57,927	+22.476%
2026-05-29	0.487000	0.682600	0.48680	0.612600	+21.475%	437,932	+22.755%
2026-05-28	0.467400	0.514000	0.46740	0.504300	+4.648%	113,657	+49.118%
2026-05-27	0.420200	0.520000	0.42020	0.481900	+9.473%	244,283	+56.049%
2026-05-26	0.437000	0.462613	0.40700	0.440200	-3.295%	89,827	+70.831%
2026-05-22	0.423000	0.500000	0.40000	0.455200	-0.785%	165,106	+65.202%
2026-05-21	0.481000	0.510000	0.34210	0.458800	-17.004%	1,269,158	+63.906%
2026-05-20	0.960000	0.960000	0.50710	0.552800	-41.811%	1,598,110	+36.035%
2026-05-19	0.980000	1.030000	0.93000	0.950000	-5.000%	667,668	-20.842%
2026-05-18	1.020000	1.040000	0.93330	1.000000	-2.913%	517,931	-24.800%
2026-05-15	1.010000	1.040000	0.95500	1.030000	0.000%	683,797	-26.990%
2026-05-14	1.070000	1.130000	0.90000	1.030000	-11.207%	3,336,678	-26.990%
2026-05-13	0.970000	1.200000	0.90000	1.160000	+23.404%	1,057,799	-35.172%
2026-05-12	0.862300	0.980000	0.84420	0.940000	+9.302%	83,991	-20.000%
2026-05-11	0.910000	0.920000	0.82000	0.860000	+4.623%	22,372	-12.558%
2026-05-08	0.919900	0.920000	0.82200	0.822000	-2.259%	18,597	-8.516%
2026-05-07	0.891800	0.920000	0.83120	0.841000	-7.582%	89,350	-10.583%
2026-05-06	0.927000	0.957200	0.84990	0.910000	+1.676%	169,322	-17.363%
2026-05-05	0.840000	0.960000	0.83900	0.895000	+7.818%	129,823	-15.978%
2026-05-04	0.830000	0.847751	0.79600	0.830100	-0.706%	89,531	-9.409%
2026-05-01	0.790000	0.840000	0.77000	0.836000	+8.571%	90,263	-10.048%
2026-04-30	0.770000	0.801800	0.77000	0.770000	-3.966%	56,217	-2.338%
2026-04-29	0.820800	0.835001	0.77710	0.801800	-2.220%	59,775	-6.211%
2026-04-28	0.855100	0.877600	0.82000	0.820000	-4.049%	61,572	-8.293%
2026-04-27	0.898000	0.902549	0.85460	0.854600	-5.044%	48,515	-12.006%
2026-04-24	0.882500	0.916900	0.88250	0.900000	+0.056%	21,282	-16.444%
2026-04-23	0.900000	0.955000	0.86990	0.899500	-4.694%	206,573	-16.398%
2026-04-22	1.060000	1.060000	0.91030	0.943800	-10.114%	370,372	-20.322%
2026-04-21	1.130000	1.130000	1.01000	1.050000	-10.256%	51,014	-28.381%
2026-04-20	1.100000	1.180000	1.02000	1.170000	+5.405%	212,845	-35.726%
2026-04-17	1.090000	1.145500	1.07500	1.110000	+1.835%	421,431	-32.252%
2026-04-16	1.070000	1.140000	1.02640	1.090000	+4.808%	454,279	-31.009%
2026-04-15	1.000000	1.040000	0.96360	1.040000	+1.961%	496,085	-27.692%
2026-04-14	0.909900	1.020000	0.90640	1.020000	+12.088%	491,270	-26.275%
2026-04-13	0.919899	0.920000	0.85000	0.910000	+2.351%	388,155	-17.363%
2026-04-10	0.869500	0.889100	0.84000	0.889100	+0.452%	7,366	-15.420%
2026-04-09	0.860000	0.885101	0.84000	0.885100	+1.736%	365,629	-15.038%
2026-04-08	0.919000	0.950000	0.85612	0.870000	+0.311%	395,208	-13.563%
2026-04-07	0.855000	0.874000	0.83800	0.867300	+1.439%	482,113	-13.294%
2026-04-06	0.869000	0.879100	0.84010	0.855000	+1.786%	491,209	-12.047%
2026-04-02	0.836400	0.870000	0.83640	0.840000	-1.188%	348,548	-10.476%
2026-04-01	0.880000	0.918300	0.82250	0.850100	-3.398%	527,724	-11.540%
2026-03-31	0.919000	0.919100	0.85000	0.880000	-7.398%	48,941	-14.545%
2026-03-30	0.950600	0.986000	0.95000	0.950300	-3.031%	130,624	-20.867%
2026-03-27	0.950000	1.009900	0.92010	0.980000	+2.393%	36,622	-23.265%
2026-03-26	0.985000	1.000000	0.95710	0.957100	-5.238%	11,337	-21.429%
2026-03-25	0.982400	1.022000	0.92230	1.010000	+2.757%	21,940	-25.545%
2026-03-24	0.992200	1.030000	0.97970	0.982900	-1.651%	77,315	-23.492%
2026-03-23	0.951300	1.045000	0.85000	0.999400	+2.335%	323,544	-24.755%
2026-03-20	0.980000	1.010000	0.97660	0.976600	-1.354%	192,548	-22.998%
2026-03-19	0.970000	1.020000	0.97000	0.990000	-0.202%	104,735	-24.040%
2026-03-18	1.040000	1.040000	0.97000	0.992000	-0.800%	193,564	-24.194%
2026-03-17	1.075000	1.080000	1.00000	1.000000	-3.846%	82,436	-24.800%
2026-03-16	1.049700	1.080000	1.04000	1.040000	+0.971%	24,772	-27.692%
2026-03-13	1.040000	1.060000	1.02000	1.030000	-1.905%	13,050	-26.990%
2026-03-12	1.040000	1.087000	1.03000	1.050000	+2.941%	32,504	-28.381%
2026-03-11	1.010000	1.080000	1.01000	1.020000	-1.923%	98,438	-26.275%
2026-03-10	1.035000	1.080000	1.00010	1.040000	+1.961%	109,951	-27.692%
2026-03-09	1.010100	1.057500	0.98000	1.020000	-2.857%	63,156	-26.275%
2026-03-06	1.020000	1.090000	1.02000	1.050000	-0.943%	59,577	-28.381%
2026-03-05	1.010000	1.065000	1.00000	1.060000	+4.950%	81,318	-29.057%
2026-03-04	1.030000	1.080000	1.00000	1.010000	-3.810%	67,306	-25.545%
2026-03-03	1.030000	1.080000	1.03000	1.050000	0.000%	52,338	-28.381%
2026-03-02	1.050000	1.090000	0.98000	1.050000	0.000%	94,931	-28.381%
2026-02-27	1.052700	1.090000	1.04000	1.050000	-1.869%	75,555	-28.381%
2026-02-26	1.099900	1.110000	1.06000	1.070000	0.000%	71,912	-29.720%
2026-02-25	1.037500	1.120000	1.03750	1.070000	+4.902%	119,210	-29.720%
2026-02-24	1.050000	1.100000	1.02000	1.020000	-0.971%	85,835	-26.275%
2026-02-23	1.060000	1.095000	1.01000	1.030000	-0.962%	87,827	-26.990%
2026-02-20	1.070000	1.139300	1.01000	1.040000	0.000%	132,550	-27.692%
2026-02-19	1.090000	1.120000	1.03000	1.040000	-4.596%	187,367	-27.692%
2026-02-18	1.040000	1.209900	1.01000	1.090100	+5.835%	119,486	-31.016%
2026-02-17	1.240000	1.262400	1.02000	1.030000	-14.167%	177,415	-26.990%
2026-02-13	1.180000	1.240000	1.15000	1.200000	+4.969%	290,447	-37.333%
2026-02-12	1.050000	1.170000	1.05000	1.143200	+5.852%	66,262	-34.220%
2026-02-11	1.037500	1.090000	1.00000	1.080000	+8.761%	54,295	-30.370%
2026-02-10	1.140000	1.160000	0.98500	0.993000	-12.895%	101,101	-24.270%
2026-02-09	0.990000	1.520000	0.92100	1.140000	+10.680%	941,339	-34.035%
2026-02-06	0.959100	1.076700	0.87350	1.030000	+7.292%	49,802	-26.990%
2026-02-05	0.980000	0.990000	0.95000	0.960000	-4.950%	1,722	-21.667%
2026-02-04	0.944300	1.020000	0.93500	1.010000	+7.447%	346,123	-25.545%
2026-02-03	0.900000	0.950000	0.89000	0.940000	+2.163%	4,480	-20.000%
2026-02-02	0.920000	0.968800	0.91000	0.920100	-1.593%	18,406	-18.270%
2026-01-30	0.919000	0.935000	0.90030	0.934990	+3.853%	16,501	-19.571%
2026-01-29	0.885000	0.906400	0.87850	0.900300	+1.729%	16,372	-16.472%
2026-01-28	0.879900	0.885000	0.85000	0.885000	+1.607%	1,063	-15.028%
2026-01-27	0.850000	0.900000	0.85000	0.871000	+2.116%	24,169	-13.662%
2026-01-26	0.815000	0.872500	0.80500	0.852950	+6.619%	46,402	-11.835%
2026-01-23	0.800000	0.840000	0.79600	0.800000	+3.386%	68,744	-6.000%
2026-01-22	0.730000	0.790100	0.73000	0.773800	-3.275%	26,135	-2.817%
2026-01-21	0.800000	0.830000	0.79000	0.800000	-2.439%	36,498	-6.000%
2026-01-20	0.846800	0.846800	0.76240	0.820000	-2.497%	97,638	-8.293%
2026-01-16	0.757700	0.841000	0.73490	0.841000	+5.125%	149,692	-10.583%
2026-01-15	0.730000	0.800000	0.70000	0.800000	+0.629%	21,599	-6.000%
2026-01-14	0.794900	0.860000	0.75000	0.795000	0.000%	109,409	-5.409%
2026-01-13	0.850000	0.898700	0.79000	0.795000	-3.049%	212,952	-5.409%
2026-01-12	0.800000	0.876300	0.79295	0.820000	+6.494%	35,354	-8.293%
2026-01-09	0.705000	0.800000	0.70500	0.770000	+5.465%	28,578	-2.338%
2026-01-08	0.770000	0.770000	0.71350	0.730100	-5.415%	44,897	+3.000%
2026-01-07	0.755600	0.820300	0.66295	0.771900	+7.777%	180,335	-2.578%
2026-01-06	0.990000	1.010000	0.65000	0.716200	-28.380%	782,252	+4.999%
2026-01-05	1.040000	1.060000	0.99000	1.000000	-1.526%	91,740	-24.800%
2026-01-02	1.040000	1.040000	1.00000	1.015500	-2.356%	22,662	-25.948%
2025-12-31	1.070000	1.100000	1.04000	1.040000	-1.887%	14,770	-27.692%
2025-12-30	1.170000	1.170000	1.06000	1.060000	-7.826%	24,860	-29.057%
2025-12-29	1.230000	1.230000	1.14000	1.150000	-7.258%	31,428	-34.609%
2025-12-26	1.205000	1.240000	1.17000	1.240000	0.000%	17,019	-39.355%
2025-12-24	1.240000	1.310000	1.18000	1.240000	+5.983%	106,929	-39.355%
2025-12-23	1.180000	1.220000	1.13000	1.170000	-0.847%	9,237	-35.726%
2025-12-22	1.210000	1.290000	1.17100	1.180000	-0.840%	16,606	-36.271%
2025-12-19	1.221900	1.230000	1.17000	1.190000	-2.459%	15,296	-36.807%
2025-12-18	1.080000	1.310000	1.08000	1.220000	+15.094%	377,029	-38.361%
2025-12-17	1.100000	1.110000	1.04000	1.060000	-3.636%	23,806	-29.057%
2025-12-16	1.100000	1.140000	1.07300	1.100000	+0.917%	68,802	-31.636%
2025-12-15	1.282000	1.282000	1.04010	1.090000	-15.504%	132,725	-31.009%
2025-12-12	1.350000	1.355000	1.29000	1.290000	-5.147%	14,174	-41.705%
2025-12-11	1.400000	1.440000	1.36000	1.360000	-5.556%	19,181	-44.706%
2025-12-10	1.350000	1.460000	1.35000	1.440000	+6.659%	73,204	-47.778%
2025-12-09	1.355000	1.400000	1.35000	1.350100	-2.871%	13,988	-44.300%
2025-12-08	1.460000	1.491600	1.39000	1.390000	-4.795%	52,182	-45.899%
2025-12-05	1.660000	1.670000	1.44500	1.460000	-9.317%	136,433	-48.493%
2025-12-04	1.650000	1.698100	1.60000	1.610000	-3.593%	85,245	-53.292%
2025-12-03	1.641500	1.700000	1.64150	1.670000	+2.103%	18,774	-54.970%
2025-12-02	1.630000	1.700000	1.60110	1.635600	+1.590%	119,422	-54.023%
2025-12-01	1.610000	1.690000	1.60000	1.610000	-1.829%	56,940	-53.292%
2025-11-28	1.690000	1.700000	1.60000	1.640000	-0.606%	25,603	-54.146%
2025-11-26	1.560000	1.700000	1.55000	1.650000	+3.774%	121,563	-54.424%
2025-11-25	1.560000	1.630000	1.48000	1.590000	0.000%	33,228	-52.704%
2025-11-24	1.590000	1.630000	1.52000	1.590000	+5.298%	158,189	-52.704%
2025-11-21	1.530000	1.600000	1.42010	1.510000	+2.721%	66,787	-50.199%
2025-11-20	1.520000	1.530000	1.45000	1.470000	-3.289%	26,712	-48.844%
2025-11-19	1.477700	1.550000	1.47000	1.520000	-0.007%	30,418	-50.526%
2025-11-18	1.530000	1.650000	1.51660	1.520100	-2.558%	127,381	-50.530%
2025-11-17	1.545000	1.610000	1.51000	1.560000	-2.500%	127,327	-51.795%
2025-11-14	1.570000	1.660000	1.50410	1.600000	-3.030%	55,614	-53.000%
2025-11-13	1.700000	1.710000	1.65000	1.650000	-3.509%	106,587	-54.424%
2025-11-12	1.693900	1.720000	1.69000	1.710000	+1.148%	123,707	-56.023%
2025-11-11	1.700000	1.710000	1.68000	1.690600	-0.260%	75,562	-55.519%
2025-11-10	1.650000	1.710000	1.65000	1.695000	+2.108%	159,571	-55.634%
2025-11-07	1.620000	1.670000	1.50000	1.660000	+2.786%	112,581	-54.699%
2025-11-06	1.540000	1.640000	1.54000	1.615000	+4.194%	226,021	-53.437%
2025-11-05	1.578000	1.578000	1.50000	1.550000	+1.307%	152,883	-51.484%
2025-11-04	1.440000	1.580000	1.43000	1.530000	+4.082%	124,227	-50.850%
2025-11-03	1.498000	1.600000	1.42060	1.470000	-3.922%	88,919	-48.844%
2025-10-31	1.470000	1.650000	1.47000	1.530000	-0.649%	200,428	-50.850%
2025-10-30	1.530000	1.550000	1.47500	1.540000	+0.660%	64,841	-51.169%
2025-10-29	1.510000	1.540000	1.50000	1.529900	-0.007%	29,868	-50.846%
2025-10-28	1.450000	1.530000	1.45000	1.530000	+4.795%	111,966	-50.850%
2025-10-27	1.380000	1.510000	1.37500	1.460000	+5.036%	114,761	-48.493%
2025-10-24	1.330000	1.390000	1.29000	1.390000	+2.963%	84,087	-45.899%
2025-10-23	1.420000	1.420000	1.33000	1.350000	0.000%	7,161	-44.296%
2025-10-22	1.370000	1.411300	1.35000	1.350000	-4.930%	13,111	-44.296%
2025-10-21	1.470000	1.500000	1.42000	1.420000	-4.698%	73,921	-47.042%
2025-10-20	1.510000	1.540000	1.45000	1.490000	+4.196%	45,433	-49.530%
2025-10-17	1.440000	1.471600	1.40000	1.430000	-2.721%	56,617	-47.413%
2025-10-16	1.490000	1.490000	1.45000	1.470000	+0.685%	21,377	-48.844%
2025-10-15	1.480000	1.549500	1.45000	1.460000	-2.673%	18,654	-48.493%
2025-10-14	1.490000	1.530000	1.40000	1.500100	+0.007%	114,135	-49.870%
2025-10-13	1.590000	1.590000	1.40000	1.500000	-9.091%	816,346	-49.867%
2025-10-10	1.629900	1.670000	1.39010	1.650000	+1.227%	632,354	-54.424%
2025-10-09	1.620000	1.690000	1.34010	1.630000	+1.242%	241,804	-53.865%
2025-10-08	1.470000	1.620000	1.40000	1.610000	+8.784%	707,071	-53.292%
2025-10-07	1.410000	1.530000	1.30000	1.480000	+6.475%	1,187,518	-49.189%
2025-10-06	1.330000	1.450000	1.30000	1.390000	+3.346%	458,200	-45.899%
2025-10-03	1.420000	1.540000	1.14000	1.345000	-7.877%	827,524	-44.089%
2025-10-02	1.480000	1.500000	1.35000	1.460000	-1.351%	94,533	-48.493%
2025-10-01	1.390000	1.500000	1.33000	1.480000	+11.278%	193,487	-49.189%
2025-09-30	1.120000	1.380000	1.12000	1.330000	+18.750%	218,595	-43.459%
2025-09-29	1.080000	1.140000	1.04000	1.120000	+7.434%	286,301	-32.857%
2025-09-26	1.040000	1.060000	1.03000	1.042500	-0.714%	24,015	-27.866%
2025-09-25	1.050000	1.060000	1.02000	1.050000	0.000%	88,272	-28.381%
2025-09-24	1.010000	1.050000	1.00000	1.050000	+3.960%	8,555	-28.381%
2025-09-23	1.030000	1.090000	0.95000	1.010000	-1.942%	103,204	-25.545%
2025-09-22	1.090000	1.090000	1.00000	1.030000	-1.905%	18,852	-26.990%
2025-09-19	1.050000	1.101000	1.01000	1.050000	-2.778%	227,481	-28.381%
2025-09-18	1.050000	1.090000	0.96030	1.080000	+6.931%	83,616	-30.370%
2025-09-17	0.980000	1.040000	0.98000	1.010000	0.000%	94,711	-25.545%
2025-09-16	0.976700	1.020000	0.93000	1.010000	+3.314%	170,461	-25.545%
2025-09-15	0.930100	0.979400	0.93000	0.977600	+1.138%	40,033	-23.077%
2025-09-12	0.930101	0.966600	0.92001	0.966599	+0.687%	66,305	-22.201%
2025-09-11	0.935000	0.970000	0.90000	0.960000	+3.862%	111,612	-21.667%
2025-09-10	0.795400	0.969100	0.79410	0.924300	+16.264%	274,950	-18.641%
2025-09-09	0.639400	0.820000	0.63940	0.795000	+20.272%	313,634	-5.409%
2025-09-08	0.680000	0.720000	0.66000	0.661000	-4.892%	166,849	+13.767%
2025-09-05	0.703100	0.763000	0.68000	0.695000	+0.725%	266,663	+8.201%
2025-09-04	0.655000	0.690000	0.65500	0.690000	+4.545%	131,156	+8.986%
2025-09-03	0.696500	0.696500	0.66000	0.660000	-3.012%	31,092	+13.939%
2025-09-02	0.709500	0.712300	0.67400	0.680500	-1.391%	40,146	+10.507%
2025-08-29	0.690000	0.720900	0.68000	0.690100	-4.019%	269,670	+8.970%
2025-08-28	0.684600	0.719000	0.66000	0.719000	+5.735%	247,056	+4.590%
2025-08-27	0.700100	0.729000	0.65660	0.680000	-2.857%	42,632	+10.588%
2025-08-26	0.740000	0.750000	0.70000	0.700000	-1.408%	181,696	+7.429%
2025-08-25	0.640000	0.750000	0.64000	0.710000	+5.185%	1,282,114	+5.915%
2025-08-22	0.657000	0.696200	0.63000	0.675000	+8.521%	141,256	+11.407%
2025-08-21	0.635401	0.650000	0.62200	0.622000	-5.457%	3,457	+20.900%
2025-08-20	0.650000	0.669000	0.63020	0.657900	-0.015%	2,865	+14.303%
2025-08-19	0.682800	0.682800	0.63000	0.658000	+1.262%	16,511	+14.286%
2025-08-18	0.650000	0.650000	0.64000	0.649800	-2.826%	4,297	+15.728%
2025-08-15	0.651600	0.675600	0.64110	0.668700	-0.933%	15,102	+12.457%
2025-08-14	0.652000	0.675000	0.65000	0.675000	-0.295%	127,865	+11.407%
2025-08-13	0.659100	0.690000	0.65550	0.677000	-1.742%	144,127	+11.078%
2025-08-12	0.655600	0.713500	0.64830	0.689000	+5.111%	258,257	+9.144%
2025-08-11	0.708600	0.708600	0.64100	0.655500	-1.072%	168,432	+14.722%
2025-08-08	0.655700	0.689900	0.62200	0.662600	-1.982%	1,049,641	+13.492%
2025-08-07	0.646000	0.730000	0.64600	0.676000	+3.364%	149,681	+11.243%
2025-08-06	0.640000	0.680000	0.63965	0.654000	+0.615%	274,080	+14.985%
2025-08-05	0.678000	0.686800	0.63140	0.650000	-0.612%	172,911	+15.692%
2025-08-04	0.622000	0.709600	0.62200	0.654000	+5.145%	60,915	+14.985%
2025-08-01	0.630500	0.655500	0.62100	0.622000	-5.471%	10,106	+20.900%
2025-07-31	0.641000	0.695990	0.63250	0.658000	+4.130%	37,621	+14.286%
2025-07-30	0.631000	0.645600	0.63000	0.631900	-4.112%	14,626	+19.006%
2025-07-29	0.641100	0.685900	0.63940	0.659000	-0.152%	99,770	+14.112%
2025-07-28	0.674800	0.674800	0.64000	0.660000	-0.528%	27,912	+13.939%
2025-07-25	0.649100	0.700000	0.64010	0.663500	+0.257%	288,319	+13.338%
2025-07-24	0.650000	0.690000	0.63020	0.661800	+5.048%	173,966	+13.629%
2025-07-23	0.627600	0.674100	0.61300	0.630000	-4.255%	70,796	+19.365%
2025-07-22	0.632800	0.690000	0.63120	0.658000	-0.454%	20,264	+14.286%
2025-07-21	0.640000	0.670100	0.64000	0.661000	+2.006%	48,421	+13.767%
2025-07-18	0.648000	0.690800	0.64000	0.648000	+0.217%	76,598	+16.049%
2025-07-17	0.670100	0.689300	0.64660	0.646600	-3.377%	70,056	+16.301%
2025-07-16	0.694000	0.695000	0.66000	0.669200	+1.225%	199,726	+12.373%
2025-07-15	0.661100	0.677550	0.66110	0.661100	-3.854%	4,394	+13.750%
2025-07-14	0.696800	0.702800	0.65010	0.687600	-1.334%	147,668	+9.366%
2025-07-11	0.686000	0.700000	0.67500	0.696900	+6.690%	34,059	+7.906%
2025-07-10	0.642200	0.705000	0.63000	0.653200	+1.745%	23,801	+15.126%
2025-07-09	0.704000	0.721300	0.64000	0.642000	-8.062%	108,445	+17.134%
2025-07-08	0.705000	0.761400	0.66000	0.698300	-2.472%	149,563	+7.690%
2025-07-07	0.730300	0.780000	0.70480	0.716000	-6.393%	34,565	+5.028%
2025-07-03	0.777000	0.777000	0.71000	0.764900	+0.671%	125,110	-1.686%
2025-07-02	0.730000	0.770000	0.73000	0.759800	+4.082%	78,856	-1.027%
2025-07-01	0.836000	0.836000	0.72100	0.730000	-6.410%	134,730	+3.014%
2025-06-30	0.755700	0.859000	0.73000	0.780000	+0.309%	258,955	-3.590%
2025-06-27	0.850400	0.876900	0.74000	0.777600	-9.318%	443,407	-3.292%
2025-06-26	0.880000	0.880000	0.80000	0.857500	-3.522%	7,571	-12.303%
2025-06-25	0.910000	0.933200	0.82000	0.888800	+2.161%	116,693	-15.392%
2025-06-24	0.931900	0.960000	0.84200	0.870000	-9.375%	441,538	-13.563%
2025-06-23	0.949000	0.960000	0.88000	0.960000	+6.667%	62,990	-21.667%
2025-06-20	0.928000	0.932400	0.90000	0.900000	-3.017%	2,882	-16.444%
2025-06-18	0.900300	0.960000	0.86000	0.928000	0.000%	328,154	-18.966%
2025-06-17	0.959900	0.959900	0.90060	0.928000	-0.215%	39,533	-18.966%
2025-06-16	0.911700	0.959900	0.86000	0.930000	-1.074%	137,985	-19.140%
2025-06-13	0.840000	0.950100	0.83000	0.940100	+11.957%	340,816	-20.009%
2025-06-12	0.774000	0.845000	0.77400	0.839700	+3.157%	190,262	-10.444%
2025-06-11	0.839900	0.900000	0.78300	0.814000	-4.122%	685,687	-7.617%
2025-06-10	0.850000	0.920050	0.80000	0.849000	+6.125%	525,854	-11.425%
2025-06-09	0.850000	0.954700	0.78000	0.800000	-5.882%	901,381	-6.000%
2025-06-06	0.900700	0.935050	0.80000	0.850000	-5.629%	135,391	-11.529%
2025-06-05	0.970000	0.970000	0.90070	0.900700	-6.177%	9,790	-16.509%
2025-06-04	0.980000	0.999000	0.96000	0.960000	-0.559%	3,067	-21.667%
2025-06-03	1.010000	1.010000	0.85000	0.965400	-4.416%	12,677	-22.105%
2025-06-02	0.950000	1.010000	0.95000	1.010000	+2.330%	4,561	-25.545%
2025-05-30	0.970000	1.010000	0.97000	0.987001	+0.193%	9,390	-23.810%
2025-05-29	1.000000	1.007500	0.97980	0.985100	+3.695%	12,849	-23.663%
2025-05-28	1.000000	1.050000	0.87070	0.950000	-3.797%	39,979	-20.842%
2025-05-27	0.980000	1.049900	0.95060	0.987500	-5.961%	31,510	-23.848%
2025-05-23	1.070000	1.100000	1.00000	1.050100	-1.860%	23,720	-28.388%
2025-05-22	0.970000	1.170000	0.90000	1.070000	+17.415%	123,695	-29.720%
2025-05-21	1.470000	1.470000	0.71800	0.911300	-38.426%	605,584	-17.481%
2025-05-20	1.510000	1.510000	1.48000	1.480000	-1.333%	423	-49.189%
2025-05-19	1.440000	1.500000	1.44000	1.500000	-0.662%	2,257	-49.867%
2025-05-16	1.400000	1.510000	1.40000	1.510000	+2.721%	12,246	-50.199%
2025-05-15	1.550000	1.560000	1.47000	1.470000	-5.161%	12,372	-48.844%
2025-05-14	1.500000	1.555000	1.47000	1.550000	+3.333%	12,204	-51.484%
2025-05-13	1.560000	1.820000	1.50000	1.500000	-3.846%	125,419	-49.867%
2025-05-12	1.610000	1.640000	1.53000	1.560000	-6.024%	20,001	-51.795%
2025-05-09	1.310000	1.660000	1.31000	1.660000	+24.812%	126,177	-54.699%
2025-05-08	1.270000	1.430000	1.27000	1.330000	+8.130%	79,662	-43.459%
2025-05-07	1.100000	1.255000	1.10000	1.230000	+9.821%	49,229	-38.862%
2025-05-06	1.040000	1.150000	1.02000	1.120000	+13.902%	97,057	-32.857%
2025-05-05	1.025000	1.025000	0.92010	0.983300	-1.670%	950,906	-23.523%
2025-05-02	1.009700	1.055000	1.00000	1.000000	-1.961%	11,061	-24.800%
2025-05-01	0.990000	1.050000	0.92000	1.020000	+5.144%	206,787	-26.275%
2025-04-30	0.882500	1.060000	0.86000	0.970100	+5.480%	1,900,314	-22.482%
2025-04-29	0.950400	1.018800	0.83965	0.919700	-7.428%	324,952	-18.234%
2025-04-28	0.967200	1.080000	0.96720	0.993500	-4.471%	49,185	-24.308%
2025-04-25	0.940000	1.160000	0.88870	1.040000	+10.579%	485,305	-27.692%
2025-04-24	0.888600	0.995000	0.87000	0.940500	+0.320%	60,433	-20.043%
2025-04-23	0.889400	0.960100	0.88940	0.937500	-5.284%	1,629	-19.787%
2025-04-22	1.007500	1.008000	0.88110	0.989800	+2.836%	12,388	-24.025%
2025-04-21	1.030000	1.030000	0.94500	0.962500	-6.553%	1,783	-21.870%
2025-04-17	0.964000	1.030000	0.96400	1.030000	+8.995%	657	-26.990%
2025-04-16	0.921100	0.967800	0.92110	0.945000	-7.353%	2,948	-20.423%
2025-04-15	1.094000	1.094000	0.98000	1.020000	+4.209%	2,528	-26.275%
2025-04-14	1.000000	1.000000	0.95360	0.978800	+0.907%	20,533	-23.171%
2025-04-11	0.930000	1.020000	0.90000	0.970000	-2.020%	138,275	-22.474%
2025-04-10	0.940000	1.170000	0.94000	0.990000	+0.508%	69,957	-24.040%
2025-04-09	0.960000	1.080000	0.89990	0.985000	-2.475%	307,378	-23.655%
2025-04-08	1.180000	1.211000	0.94010	1.010000	-15.126%	538,080	-25.545%
2025-04-07	1.190000	1.280000	1.15000	1.190000	0.000%	86,422	-36.807%
2025-04-04	1.210000	1.210000	1.19000	1.190000	-2.857%	10,768	-36.807%
2025-04-03	1.250000	1.250000	1.21000	1.225000	-3.801%	19,485	-38.612%
2025-04-02	1.279500	1.280000	1.22010	1.273400	+6.117%	38,128	-40.946%
2025-04-01	1.280000	1.280000	1.20000	1.200000	-6.250%	8,803	-37.333%
2025-03-31	1.300000	1.300000	1.28000	1.280000	-0.187%	12,321	-41.250%
2025-03-28	1.310000	1.310000	1.28240	1.282400	-0.589%	3,788	-41.360%
2025-03-27	1.300000	1.300000	1.29000	1.290000	-0.769%	1,754	-41.705%
2025-03-26	1.300000	1.310000	1.28000	1.300000	0.000%	31,323	-42.154%
2025-03-25	1.320000	1.320000	1.30000	1.300000	-3.704%	12,018	-42.154%
2025-03-24	1.350000	1.350000	1.35000	1.350000	0.000%	1,080	-44.296%
2025-03-21	1.320000	1.350000	1.31000	1.350000	+0.746%	1,273	-44.296%
2025-03-19	1.324300	1.340000	1.32430	1.340000	-2.899%	4,724	-43.881%
2025-03-18	1.380000	1.380000	1.34360	1.380000	0.000%	25,862	-45.507%
2025-03-17	1.345000	1.380000	1.32500	1.380000	+5.344%	4,660	-45.507%
2025-03-14	1.310000	1.390000	1.29000	1.310000	-1.873%	12,852	-42.595%
2025-03-13	1.300000	1.400000	1.30000	1.335000	-0.373%	172,194	-43.670%
2025-03-12	1.325000	1.340000	1.32500	1.340000	+1.515%	2,951	-43.881%
2025-03-11	1.300000	1.365000	1.30000	1.320000	+1.538%	4,551	-43.030%
2025-03-10	1.330000	1.390000	1.30000	1.300000	-6.475%	54,146	-42.154%
2025-03-07	1.390000	1.390000	1.32000	1.390000	+5.295%	4,318	-45.899%
2025-03-06	1.320000	1.380000	1.32000	1.320100	-1.485%	8,848	-43.035%
2025-03-05	1.380700	1.380700	1.32000	1.340000	+3.077%	13,511	-43.881%
2025-03-04	1.325000	1.370000	1.29000	1.300000	-0.763%	30,325	-42.154%
2025-03-03	1.308200	1.330000	1.27010	1.310000	-0.758%	8,743	-42.595%
2025-02-28	1.340000	1.340000	1.31000	1.320000	+0.756%	3,338	-43.030%
2025-02-27	1.340000	1.340000	1.31000	1.310100	-5.065%	8,281	-42.600%
2025-02-26	1.310000	1.380000	1.31000	1.380000	-0.719%	2,697	-45.507%
2025-02-25	1.311000	1.390000	1.29000	1.390000	+0.725%	21,554	-45.899%
2025-02-24	1.390000	1.390000	1.34980	1.380000	+3.759%	11,411	-45.507%
2025-02-21	1.394200	1.400000	1.33000	1.330000	-3.553%	7,800	-43.459%
2025-02-20	1.410000	1.410000	1.34000	1.379000	+2.148%	22,743	-45.468%
2025-02-19	1.320000	1.370000	1.32000	1.350000	-0.743%	4,495	-44.296%
2025-02-18	1.380000	1.380000	1.35000	1.360100	+0.007%	10,299	-44.710%
2025-02-14	1.330000	1.420000	1.33000	1.360000	-0.730%	19,598	-44.706%
2025-02-13	1.272000	1.500000	1.26450	1.370000	+5.223%	217,657	-45.109%
2025-02-12	1.420000	1.420000	1.19000	1.302000	-4.265%	365,645	-42.243%
2025-02-11	1.289800	1.435000	1.28980	1.360000	+6.250%	422,591	-44.706%
2025-02-10	1.240000	1.280000	1.24000	1.280000	+1.587%	186,948	-41.250%
2025-02-07	1.260000	1.260000	1.26000	1.260000	0.000%	451	-40.317%
2025-02-06	1.350000	1.350000	1.26000	1.260000	-6.667%	14,840	-40.317%
2025-02-04	1.350000	1.350000	1.35000	1.350000	+4.247%	1	-44.296%
2025-02-03	1.270000	1.295000	1.24610	1.295000	+0.388%	8,238	-41.931%
2025-01-31	1.350000	1.350000	1.29000	1.290000	-5.147%	1,309	-41.705%
2025-01-30	1.280000	1.360000	1.26000	1.360000	+6.250%	5,431	-44.706%
2025-01-29	1.295000	1.300000	1.28000	1.280000	0.000%	1,933	-41.250%
2025-01-28	1.374500	1.374500	1.28000	1.280000	0.000%	1,836	-41.250%
2025-01-27	1.280000	1.280000	1.28000	1.280000	0.000%	4,858	-41.250%
2025-01-24	1.300000	1.300000	1.28000	1.280000	-1.538%	10,284	-41.250%
2025-01-23	1.310000	1.310000	1.28000	1.300000	-1.515%	3,885	-42.154%
2025-01-22	1.310000	1.362900	1.31000	1.320000	+0.763%	84,444	-43.030%
2025-01-21	1.300100	1.360000	1.30000	1.310000	+0.769%	135,975	-42.595%
2025-01-17	1.300000	1.315000	1.30000	1.300000	-2.256%	2,446	-42.154%
2025-01-16	1.360000	1.440000	1.29000	1.330000	-9.524%	34,276	-43.459%
2025-01-15	1.250000	1.470000	1.25000	1.470000	+14.844%	147,109	-48.844%
2025-01-14	1.280000	1.350000	1.27000	1.280000	-1.538%	10,903	-41.250%
2025-01-13	1.290000	1.300000	1.25000	1.300000	-1.515%	19,028	-42.154%
2025-01-10	1.320000	1.330000	1.29000	1.320000	-1.493%	17,091	-43.030%
2025-01-08	1.390000	1.390000	1.33000	1.340000	+3.077%	5,273	-43.881%
2025-01-07	1.345000	1.345000	1.30000	1.300000	-1.515%	5,027	-42.154%

.dark-mode .HjS6kh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HjS6kh{ color: #333333; background-color: white; border: 2px solid #333333; }HLPHongli Group Inc.stock NASDAQ

HLP
Hongli Group Inc.
stock NASDAQ