MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
HLP — Hongli Group Inc. Class A Ordinary Shares
NasdaqHongli Group Inc. Class A Ordinary Shares
$2.47
-0.08(-3.14%)
- O
- 2.51
- H
- 2.60
- L
- 2.47
- V
- 25.22K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$2.47
Period Return+163.33%
Period High$2.62
Period Low$0.34
Avg Daily Volume421.2K
Total Trading Days365
HLP — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $2.51 | $2.60 | $2.47 | $2.47 | $-0.08 | -3.14% | 25,216 | $2.55 | $2.47 $2.60 |
| Oct 2, 2026 | $2.46 | $2.62 | $2.46 | $2.55 | +$0.01 | +0.39% | 71,679 | $2.57 | $2.46 $2.62 |
| Oct 1, 2026 | $2.52 | $2.61 | $2.51 | $2.54 | +$0.02 | +0.79% | 53,999 | $2.58 | $2.51 $2.61 |
| Sep 30, 2026 | $2.42 | $2.61 | $2.42 | $2.52 | +$0.07 | +2.86% | 50,850 | $2.52 | $2.42 $2.61 |
| Sep 29, 2026 | $2.41 | $2.50 | $2.28 | $2.45 | +$0.06 | +2.51% | 62,187 | $2.43 | $2.28 $2.50 |
| Sep 28, 2026 | $2.22 | $2.48 | $2.21 | $2.39 | +$0.18 | +8.14% | 176,964 | $2.35 | $2.21 $2.48 |
| Sep 25, 2026 | $2.20 | $2.30 | $2.18 | $2.21 | +$0.01 | +0.45% | 182,896 | $2.24 | $2.18 $2.30 |
| Sep 24, 2026 | $2.03 | $2.28 | $2.03 | $2.20 | +$0.17 | +8.11% | 179,136 | $2.19 | $2.03 $2.28 |
| Sep 23, 2026 | $2.01 | $2.15 | $2.01 | $2.04 | +$0.04 | +1.75% | 48,888 | $2.09 | $2.01 $2.15 |
| Sep 22, 2026 | $2.05 | $2.12 | $2.00 | $2.00 | $-0.03 | -1.48% | 33,428 | $2.06 | $2.00 $2.12 |
| Sep 21, 2026 | $2.08 | $2.14 | $2.02 | $2.03 | +$0.01 | +0.50% | 46,768 | $2.09 | $2.02 $2.14 |
| Sep 18, 2026 | $1.96 | $2.04 | $1.96 | $2.02 | +$0.00 | +0.00% | 42,798 | $2.00 | $1.96 $2.04 |
| Sep 17, 2026 | $2.10 | $2.10 | $1.95 | $2.02 | $-0.05 | -2.42% | 49,962 | $2.00 | $1.95 $2.10 |
| Sep 16, 2026 | $1.80 | $2.12 | $1.79 | $2.07 | +$0.25 | +13.74% | 292,714 | $2.01 | $1.79 $2.12 |
| Sep 15, 2026 | $1.42 | $1.84 | $1.42 | $1.82 | +$0.31 | +20.53% | 169,576 | $1.69 | $1.42 $1.84 |
| Sep 14, 2026 | $1.27 | $1.71 | $1.27 | $1.51 | +$0.30 | +24.79% | 808,596 | $1.51 | $1.27 $1.71 |
| Sep 11, 2026 | $1.23 | $1.25 | $1.20 | $1.21 | +$0.01 | +0.83% | 18,406 | $1.21 | $1.20 $1.25 |
| Sep 10, 2026 | $1.30 | $1.30 | $1.20 | $1.20 | $-0.09 | -6.98% | 35,499 | $1.25 | $1.20 $1.30 |
| Sep 9, 2026 | $1.45 | $1.45 | $1.29 | $1.29 | $-0.11 | -7.53% | 41,620 | $1.37 | $1.29 $1.45 |
| Sep 8, 2026 | $1.40 | $1.42 | $1.37 | $1.40 | $-0.04 | -2.45% | 102,396 | $1.41 | $1.37 $1.42 |
| Sep 4, 2026 | $1.36 | $1.45 | $1.36 | $1.43 | +$0.03 | +1.78% | 132,477 | $1.43 | $1.36 $1.45 |
| Sep 3, 2026 | $1.42 | $1.46 | $1.36 | $1.41 | +$0.04 | +2.55% | 155,593 | $1.41 | $1.36 $1.46 |
| Sep 2, 2026 | $1.36 | $1.45 | $1.35 | $1.37 | $-0.01 | -0.72% | 69,244 | $1.38 | $1.35 $1.45 |
| Sep 1, 2026 | $1.41 | $1.47 | $1.38 | $1.38 | +$0.01 | +0.73% | 76,613 | $1.43 | $1.38 $1.47 |
| Aug 31, 2026 | $1.25 | $1.39 | $1.25 | $1.37 | +$0.09 | +7.03% | 112,403 | $1.35 | $1.25 $1.39 |
| Aug 28, 2026 | $1.31 | $1.35 | $1.27 | $1.28 | $-0.01 | -0.78% | 8,466 | $1.30 | $1.27 $1.35 |
| Aug 27, 2026 | $1.28 | $1.39 | $1.25 | $1.29 | +$0.02 | +1.57% | 23,889 | $1.30 | $1.25 $1.39 |
| Aug 26, 2026 | $1.34 | $1.34 | $1.26 | $1.27 | $-0.03 | -2.31% | 17,616 | $1.30 | $1.26 $1.34 |
| Aug 25, 2026 | $1.28 | $1.34 | $1.28 | $1.30 | +$0.05 | +4.00% | 39,876 | $1.30 | $1.28 $1.34 |
| Aug 24, 2026 | $1.19 | $1.30 | $1.19 | $1.25 | +$0.07 | +5.93% | 75,272 | $1.27 | $1.19 $1.30 |