Hongli Group Inc.
HLPNASDAQBasic Materials● Active
$0.44
$-0.09(-16.31%)
Market Cap$32899998
P/E Ratio—
52W High$1.72
52W Low$0.342
Hongli Group Inc.（HLP）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hlp · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$8.68
May 1, 2023
-93.9% from here
5-Year Low5Y
$0.3421
May 21, 2026
+53.8% from low
IPO Priceadj.
$3.50
Mar 29, 2023
-85.0% since IPO
1 Year Ago
$0.8000
Jun 9, 2025
-34.3% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · HLP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $0.51 | $0.54 | $0.49 | $0.53 | $0.53 | 1.5M | +4.03% |
| Jun 4, 2026 | $0.53 | $0.54 | $0.51 | $0.52 | $0.52 | 14K | -1.65% |
| Jun 3, 2026 | $0.59 | $0.59 | $0.53 | $0.56 | $0.56 | 63K | -5.28% |
| Jun 2, 2026 | $0.59 | $0.65 | $0.58 | $0.59 | $0.59 | 49K | -0.12% |
| Jun 1, 2026 | $0.61 | $0.63 | $0.60 | $0.61 | $0.61 | 58K | +0.24% |
| May 29, 2026 | $0.49 | $0.68 | $0.49 | $0.61 | $0.61 | 438K | +25.79% |
| May 28, 2026 | $0.47 | $0.51 | $0.47 | $0.50 | $0.50 | 114K | +7.89% |
| May 27, 2026 | $0.42 | $0.52 | $0.42 | $0.48 | $0.48 | 244K | +14.68% |
| May 26, 2026 | $0.44 | $0.46 | $0.41 | $0.44 | $0.44 | 90K | +0.73% |
| May 22, 2026 | $0.42 | $0.50 | $0.40 | $0.46 | $0.46 | 165K | +7.61% |
| May 21, 2026 | $0.48 | $0.51 | $0.34 | $0.46 | $0.46 | 1.3M | -4.62% |
| May 20, 2026 | $0.96 | $0.96 | $0.51 | $0.55 | $0.55 | 1.6M | -42.42% |
| May 19, 2026 | $0.98 | $1.03 | $0.93 | $0.95 | $0.95 | 668K | -3.06% |
| May 18, 2026 | $1.02 | $1.04 | $0.93 | $1.00 | $1.00 | 518K | -1.96% |
| May 15, 2026 | $1.01 | $1.04 | $0.96 | $1.03 | $1.03 | 684K | +1.98% |
| May 14, 2026 | $1.07 | $1.13 | $0.90 | $1.03 | $1.03 | 3.3M | -3.74% |
| May 13, 2026 | $0.97 | $1.20 | $0.90 | $1.16 | $1.16 | 1.1M | +19.59% |
| May 12, 2026 | $0.86 | $0.98 | $0.84 | $0.94 | $0.94 | 84K | +9.01% |
| May 11, 2026 | $0.91 | $0.92 | $0.82 | $0.86 | $0.86 | 22K | -5.49% |
| May 8, 2026 | $0.92 | $0.92 | $0.82 | $0.82 | $0.82 | 19K | -10.64% |
Showing 1–20 of 800 records
Annual Stock Price Performance · HLP
Jan 1 → Dec 31 · 4 years2026-49.4%$1.04 → $0.53
-49.4%
2025-22.4%$1.34 → $1.04
-22.4%
2024-25.6%$1.76 → $1.31
-25.6%
2023-61.8%$4.40 → $1.68
-61.8%
Best Year2025 · -22.4%
Worst Year2023 · -61.8%
Positive Years0 / 4
Avg Annual Return-39.8%
4Y Total Return-88.0%
4Y CAGR~-41.2% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$507.90+0.00%
Mkt Cap $235.0B
BHP Group Limited
BHP
$82.72+0.00%
Mkt Cap $210.1B
Rio Tinto Group
RIO
$100.69+0.00%
Mkt Cap $163.5B
Southern Copper Corporation
SCCO
$172.97+0.00%
Mkt Cap $144.3B
Agnico Eagle Mines Limited
AEM.TO
$228.02+0.00%
Mkt Cap $114.2B
Newmont Corporation
NEM
$99.71+0.00%
Mkt Cap $106.4B
Barrick Gold Corporation
ABX.TO
$54.91+0.00%
Mkt Cap $92.0B
Freeport-McMoRan Inc.
FCX
$63.37+0.00%
Mkt Cap $91.1B
Agnico Eagle Mines Limited
AEM
$163.66+0.00%
Mkt Cap $82.0B
The Sherwin-Williams Company
SHW
$305.30+0.00%
Mkt Cap $75.3BWhat If You Invested in HLP?
If you invested $1,000 in HLP at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$150
Total Return-85.0%
CAGR~-46.8% / yr
Profit$-850
Based on Mar 29, 2023 · $3.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Hongli Group Inc.（HLP）所属板块为 Basic Materials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.53。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HLP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HLP 历史股价FMP 日线复权 OHLCV