Skip to main content
HLP logo

Hongli Group Inc.

HLPNASDAQMaterialsSteel

$3.00Today:- (-)1Y +109.79%

As of Oct 16, 2026 close

Market cap
$220.32M
P/E (TTM)
3599.64
Forward P/E
-
Dividend yield
-
52-week range
$0.34$3.00
Volume (live)
-
Avg. volume (3M)
136.64K

Hongli Group (HLP) Historical Stock Prices

Analyze Hongli Group (HLP) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Hongli Group (HLP) Interactive Price Chart

Interactive historical price chart showing Hongli Group stock price movements and trends across multiple time periods.

Loading chart...

HLP Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
HLP historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20262.943.082.913.003.00232.78K
Oct 15, 20262.983.142.973.003.00238.40K
Oct 14, 20262.843.002.632.982.98475.96K
Oct 13, 20262.642.852.642.822.8286.12K
Oct 12, 20262.542.672.542.642.64130.78K
Oct 9, 20262.462.562.312.542.54104.98K
Oct 8, 20262.582.632.472.482.4872.81K
Oct 7, 20262.482.622.482.532.5347.65K
Oct 6, 20262.482.562.432.522.5236.78K
Oct 5, 20262.512.602.472.472.4725.22K
Oct 2, 20262.462.622.462.552.5571.68K
Oct 1, 20262.522.612.512.542.5454.00K
Sep 30, 20262.422.612.422.522.5250.85K
Sep 29, 20262.412.502.282.452.4562.19K
Sep 28, 20262.222.482.212.392.39176.96K
Sep 25, 20262.202.302.172.212.21182.90K
Sep 24, 20262.032.282.032.202.20179.13K
Sep 23, 20262.012.152.012.042.0448.89K
Sep 22, 20262.052.122.002.002.0033.43K
Sep 21, 20262.082.142.022.032.0346.77K
Sep 18, 20261.962.041.962.022.0242.80K
Sep 17, 20262.102.101.952.022.0249.96K
Sep 16, 20261.802.121.792.072.07292.71K
Sep 15, 20261.421.841.421.821.82182.70K
Sep 14, 20261.271.711.271.511.51842.37K
Sep 11, 20261.231.251.201.211.2118.41K
Sep 10, 20261.301.301.201.201.2035.50K
Sep 9, 20261.451.451.291.291.2941.62K
Sep 8, 20261.401.421.361.401.40102.40K
Sep 4, 20261.361.451.361.431.43132.48K
Sep 3, 20261.421.461.361.411.41155.59K
Sep 2, 20261.361.451.351.371.3769.25K
Sep 1, 20261.411.471.381.381.3876.61K
Aug 31, 20261.251.391.251.371.37112.40K
Aug 28, 20261.311.351.271.281.288.47K
Aug 27, 20261.281.391.251.291.2923.89K
Aug 26, 20261.341.341.261.271.2717.61K
Aug 25, 20261.281.341.281.301.3039.88K
Aug 24, 20261.191.301.191.251.2575.27K
Aug 21, 20261.231.301.181.181.1843.67K
Aug 20, 20261.211.221.171.191.1959.50K
Aug 19, 20261.241.271.201.221.2254.74K
Aug 18, 20261.211.251.211.211.2122.73K
Aug 17, 20261.271.301.221.221.2227.25K
Aug 14, 20261.301.321.271.271.2730.82K
Aug 13, 20261.271.321.261.301.3060.74K
Aug 12, 20261.281.331.211.281.2864.10K
Aug 11, 20261.301.381.281.301.3053.98K
Aug 10, 20261.241.341.211.211.2157.50K
Aug 7, 20261.291.371.261.301.3040.31K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.