MetaCap

Hongli Group Stock Price History

NASDAQ: HLPIndustrialsIndustrial Machinery/ComponentsUSD

2.54+0.06 (+2.42%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

HLP price history at a glance

The price history for Hongli Group (HLP) on this page begins on March 27, 2023, when the stock closed at $3.47; it most recently closed at $2.54 on October 5, 2026. The highest price in this record is $8.68, reached on May 1, 2023; the latest close is 70.7% below that peak. Over roughly 4 years the share price changed -26.8%, a -8.5% compound annual price return (excluding dividends).

In the last 12 months alone, HLP has gained 55.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2023
$8.68
Date of high
May 1, 2023
Low since 2023
$0.342
Date of low
May 18, 2026
52-week high
$2.63
52-week low
$0.342
IPO year
2023
Last close
$2.54

HLP returns

1 week

-0.39%

1 month

+96.90%

3 months

+117.09%

6 months

+185.71%

Year to date

+144.23%

1 year

+55.83%

3 years

+123.39%

HLP price return, excluding dividends.

HLP annual returns

Calendar-year price returns
YearYear-end closeReturn
20262.54+150.00%
20251.02-25.84%
20241.37-18.45%
2023*1.68-51.59%

* Partial year: the record begins after the start of 2023; return measured from the first available close.

2026 return is year to date.

HLP daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
2.312.562.312.54+2.42%
2.582.632.472.48-1.98%
2.482.622.482.53+0.40%
2.482.562.432.52+2.02%
2.512.602.472.47-3.14%
2.462.622.462.55+0.39%
2.522.612.512.54+0.79%
2.422.612.422.52+2.86%
2.412.502.282.45+2.51%
2.222.482.212.39+8.14%
2.202.302.182.21+0.45%
2.032.282.032.20+8.11%
2.012.152.012.04+1.75%
2.052.122.002.00-1.48%
2.082.142.022.03+0.50%
1.962.041.962.020.00%
2.102.101.952.02-2.42%
1.802.121.792.07+13.74%
1.421.841.421.82+20.53%
1.271.711.271.51+24.79%
1.231.251.201.21+0.83%
1.301.301.201.20-6.98%
1.451.451.291.29-7.53%
1.401.421.371.40-2.45%
1.361.451.361.43+1.78%
1.421.461.361.41+2.55%
1.361.451.351.37-0.72%
1.411.471.381.38+0.73%
1.251.391.251.37+7.03%
1.311.351.271.28-0.78%
1.281.391.251.29+1.57%
1.341.341.261.27-2.31%
1.281.341.281.30+4.00%
1.191.301.191.25+5.93%
1.231.301.181.18-0.84%
1.211.221.171.19-2.46%
1.241.271.201.22+0.83%
1.211.251.211.21-0.82%
1.271.301.221.22-3.94%
1.301.321.271.27-2.31%
1.271.321.261.30+1.56%
1.281.331.211.28-1.54%
1.301.381.281.30+7.44%
1.241.341.211.21-6.92%
1.291.371.261.30+0.78%
1.311.321.261.29-1.53%
1.251.331.231.31+5.65%
1.241.281.221.24-1.59%
1.231.341.231.26+2.44%
1.211.251.201.23+0.82%
1.261.271.211.22-1.61%
1.271.361.241.24-3.13%
1.171.321.171.28+12.28%
1.141.221.101.14+1.79%
1.091.141.081.12+0.90%
1.101.141.071.110.00%
1.091.141.071.11+1.83%
1.111.171.081.09-0.91%
1.191.231.091.10-5.98%
1.171.191.111.17+1.74%
1.151.181.061.15+1.77%
1.111.141.061.13+1.80%
1.181.201.061.11-4.31%
1.171.261.111.16-0.85%
0.961.240.9511.17+17.47%
0.9611.010.9080.996+6.52%
0.8561.030.8060.935+12.52%
0.800.850.750.831+6.68%
0.730.7790.6840.779+3.59%
0.560.9210.5490.752+34.29%
0.4650.5990.4530.56+21.74%
0.5240.5330.460.46-14.81%
0.5360.690.5180.540.00%
0.5020.5570.4710.54+6.09%
0.4530.510.440.509+6.04%
0.4270.490.4110.48+7.38%
0.4310.4550.410.447+1.13%
0.4150.4560.4010.442+0.68%
0.3820.460.3640.439+2.33%
0.450.4610.3810.429-10.81%
0.5120.5120.450.481-9.42%
0.4770.5790.450.531+6.20%
0.4930.5880.460.50-5.12%
0.5070.540.4850.527+3.33%
0.460.520.4310.51+6.25%
0.5070.5420.4750.48-5.33%
0.460.550.4090.507-3.61%
0.5060.5380.4890.526+0.38%
0.5320.5410.5120.524-6.09%
0.5890.5890.5280.558-5.26%
0.590.650.5810.589-4.07%
0.6130.6320.600.614+0.16%
0.4870.6830.4870.613+21.63%
0.4670.5140.4670.504+4.56%
0.420.520.420.482+9.55%
0.4370.4630.4070.44-3.30%
0.4230.500.400.455-0.87%
0.4810.510.3420.459-17.00%
0.960.960.5070.553-41.79%
0.981.030.930.95-5.00%
1.021.040.9331.00-2.91%
1.011.040.9551.030.00%
1.071.130.901.03-11.21%
0.971.200.901.16+23.40%
0.8620.980.8440.94+9.30%
0.910.920.820.86+4.62%
0.920.920.8220.822-2.26%
0.8920.920.8310.841-7.58%
0.9270.9570.850.91+1.68%
0.840.960.8390.895+7.83%
0.830.8480.7960.83-0.72%
0.790.840.770.836+8.57%
0.770.8020.770.77-3.99%
0.8210.8350.7770.802-2.20%
0.8550.8780.820.82-4.09%
0.8980.9030.8550.855-5.00%
0.8830.9170.8830.900.00%
0.900.9550.870.90-4.66%
1.061.060.910.944-10.10%
1.131.131.011.05-10.26%
1.101.181.021.17+5.41%
1.091.151.081.11+1.83%
1.071.141.031.09+4.81%
1.001.040.9641.04+1.96%
0.911.020.9061.02+12.09%
0.920.920.850.91+2.36%
0.870.8890.840.889+0.45%
0.860.8850.840.885+1.72%
0.9190.950.8560.87+0.35%
0.8550.8740.8380.867+1.40%
0.8690.8790.840.855+1.79%
0.8360.870.8360.84-1.18%
0.880.9180.8230.85-3.41%
0.9190.9190.850.88-7.37%
0.9510.9860.950.95-3.06%
0.951.010.920.98+2.40%
0.9851.000.9570.957-5.25%
0.9821.020.9221.01+2.75%
0.9921.030.980.983-1.60%
0.9511.050.850.999+2.25%
0.981.010.9770.977-1.31%
0.971.020.970.99-0.20%
1.041.040.970.992-0.80%
1.081.081.001.00-3.85%
1.051.081.041.04+0.97%
1.041.061.021.03-1.90%
1.041.091.031.05+2.94%
1.011.081.011.02-1.92%
1.041.081.001.04+1.96%
1.011.060.981.02-2.86%
1.021.091.021.05-0.94%
1.011.071.001.06+4.95%
1.031.081.001.01-3.81%
1.031.081.031.050.00%
1.051.090.981.050.00%
1.051.091.041.05-1.87%
1.101.111.061.070.00%
1.041.121.041.07+4.90%
1.051.101.021.02-0.97%
1.061.101.011.03-0.96%
1.071.141.011.040.00%
1.091.121.031.04-4.59%
1.041.211.011.09+5.83%
1.241.261.021.03-14.17%
1.181.241.151.20+4.99%
1.051.171.051.14+5.83%
1.041.091.001.08+8.76%
1.141.160.9850.993-12.89%
0.991.520.9211.14+10.68%
0.9591.080.8741.03+7.29%
0.980.990.950.96-4.95%
0.9441.020.9351.01+7.45%
0.900.950.890.94+2.17%
0.920.9690.910.92-1.60%
0.9190.9350.900.935+3.89%
0.8850.9060.8790.90+1.69%
0.880.8850.850.885+1.61%
0.850.900.850.871+2.11%
0.8150.8730.8050.853+6.62%
0.800.840.7960.80+3.36%
0.730.790.730.774-3.25%
0.800.830.790.80-2.44%
0.8470.8470.7620.82-2.50%
0.7580.8410.7350.841+5.12%
0.730.800.700.80+0.63%
0.7950.860.750.7950.00%
0.850.8990.790.795-3.05%
0.800.8760.7930.82+6.49%
0.7050.800.7050.77+5.48%
0.770.770.7140.73-5.44%
0.7560.820.6630.772+7.82%
0.991.010.650.716-28.40%
1.041.060.991.00-1.57%
1.041.041.001.02-2.31%
1.071.101.041.04-1.89%
1.171.171.061.06-7.83%
1.231.231.141.15-7.26%
1.211.241.171.240.00%
1.241.311.181.24+5.98%
1.181.221.131.17-0.85%
1.211.291.171.18-0.84%
1.221.231.171.19-2.46%
1.081.311.081.22+15.09%
1.101.111.041.06-3.64%
1.101.141.071.10+0.92%
1.281.281.041.09-15.50%
1.351.361.291.29-5.15%
1.401.441.361.36-5.56%
1.351.461.351.44+6.67%
1.361.401.351.35-2.88%
1.461.491.391.39-4.79%
1.661.671.451.46-9.32%
1.651.701.601.61-3.59%
1.641.701.641.67+2.08%
1.631.701.601.64+1.61%
1.611.691.601.61-1.83%
1.691.701.601.64-0.61%
1.561.701.551.65+3.77%
1.561.631.481.590.00%
1.591.631.521.59+5.30%
1.531.601.421.51+2.72%
1.521.531.451.47-3.29%
1.481.551.471.520.00%
1.531.651.521.52-2.56%
1.551.611.511.56-2.50%
1.571.661.501.60-3.03%
1.701.711.651.65-3.51%
1.691.721.691.71+1.12%
1.701.711.681.69-0.24%
1.651.711.651.70+2.11%
1.621.671.501.66+2.79%
1.541.641.541.62+4.19%
1.581.581.501.55+1.31%
1.441.581.431.53+4.08%
1.501.601.421.47-3.92%
1.471.651.471.53-0.65%
1.531.551.481.54+0.65%
1.511.541.501.530.00%
1.451.531.451.53+4.79%
1.381.511.381.46+5.04%
1.331.391.291.39+2.96%
1.421.421.331.350.00%
1.371.411.351.35-4.93%
1.471.501.421.42-4.70%
1.511.541.451.49+4.20%
1.441.471.401.43-2.72%
1.491.491.451.47+0.68%
1.481.551.451.46-2.67%
1.491.531.401.500.00%
1.591.591.401.50-9.09%
1.631.671.391.65+1.23%
1.621.691.341.63—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HLP chart for longer ranges.