HF Foods Group, Inc. HFFG
NASDAQ · Vereinigte Staaten · Vertriebsdienstleistungen
$1,66+0,02 (+1,22 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,63 | -0,91 % | $1,63 | $1,64 | $1,59 | 6,39K |
| 2026-09-30 | $1,64 | +3,80 % | $1,56 | $1,64 | $1,53 | 148,80K |
| 2026-09-29 | $1,58 | 0,00 % | $1,57 | $1,60 | $1,56 | 32,20K |
| 2026-09-28 | $1,58 | -0,63 % | $1,59 | $1,61 | $1,55 | 36,90K |
| 2026-09-25 | $1,59 | +2,58 % | $1,55 | $1,60 | $1,52 | 41,20K |
| 2026-09-24 | $1,55 | +0,65 % | $1,53 | $1,58 | $1,52 | 41,50K |
| 2026-09-23 | $1,54 | +1,32 % | $1,52 | $1,56 | $1,51 | 45,20K |
| 2026-09-22 | $1,52 | +0,66 % | $1,53 | $1,58 | $1,52 | 102,60K |
| 2026-09-21 | $1,51 | -5,63 % | $1,53 | $1,57 | $1,47 | 169,60K |
| 2026-09-18 | $1,60 | -0,62 % | $1,61 | $1,67 | $1,58 | 321,40K |
| 2026-09-17 | $1,61 | -1,23 % | $1,63 | $1,65 | $1,61 | 24,40K |
| 2026-09-16 | $1,63 | -1,81 % | $1,63 | $1,66 | $1,61 | 95,80K |
| 2026-09-15 | $1,66 | -0,60 % | $1,65 | $1,70 | $1,61 | 75,80K |
| 2026-09-14 | $1,67 | +0,60 % | $1,65 | $1,70 | $1,65 | 44,90K |
| 2026-09-11 | $1,66 | -1,78 % | $1,69 | $1,74 | $1,65 | 18,80K |
| 2026-09-10 | $1,69 | -1,17 % | $1,69 | $1,71 | $1,63 | 81,30K |
| 2026-09-09 | $1,71 | -1,16 % | $1,72 | $1,73 | $1,65 | 38,20K |
| 2026-09-08 | $1,73 | -2,26 % | $1,77 | $1,78 | $1,70 | 57,10K |
| 2026-09-04 | $1,77 | +0,28 % | $1,75 | $1,80 | $1,75 | 35,70K |
| 2026-09-03 | $1,76 | -2,75 % | $1,81 | $1,83 | $1,76 | 26,40K |
| 2026-09-02 | $1,82 | +0,83 % | $1,80 | $1,84 | $1,79 | 59,00K |
| 2026-09-01 | $1,80 | +0,56 % | $1,78 | $1,87 | $1,75 | 109,10K |
| 2026-08-31 | $1,79 | -0,56 % | $1,76 | $1,79 | $1,73 | 139,60K |
| 2026-08-28 | $1,80 | 0,00 % | $1,79 | $1,81 | $1,79 | 17,50K |
| 2026-08-27 | $1,80 | -2,70 % | $1,85 | $1,87 | $1,72 | 169,50K |
| 2026-08-26 | $1,85 | -0,54 % | $1,83 | $1,85 | $1,82 | 37,60K |
| 2026-08-25 | $1,86 | +2,76 % | $1,80 | $1,86 | $1,78 | 74,30K |
| 2026-08-24 | $1,81 | -1,09 % | $1,84 | $1,94 | $1,80 | 180,00K |
| 2026-08-21 | $1,83 | -0,54 % | $1,82 | $1,85 | $1,78 | 75,10K |
| 2026-08-20 | $1,84 | -2,39 % | $1,86 | $1,87 | $1,77 | 98,20K |
| 2026-08-19 | $1,88 | -0,79 % | $1,89 | $1,91 | $1,82 | 104,00K |
| 2026-08-18 | $1,90 | +3,83 % | $1,85 | $1,95 | $1,82 | 197,50K |
| 2026-08-17 | $1,83 | -0,54 % | $1,81 | $1,87 | $1,71 | 151,20K |
| 2026-08-14 | $1,84 | +1,66 % | $1,83 | $1,87 | $1,81 | 73,30K |
| 2026-08-13 | $1,81 | -1,63 % | $1,83 | $1,90 | $1,75 | 159,70K |
| 2026-08-12 | $1,84 | +3,37 % | $1,83 | $1,93 | $1,81 | 349,30K |
| 2026-08-11 | $1,78 | +14,10 % | $1,66 | $1,89 | $1,65 | 1,81M |
| 2026-08-10 | $1,56 | 0,00 % | $1,56 | $1,59 | $1,54 | 3,14M |
| 2026-08-07 | $1,56 | +6,85 % | $1,47 | $1,57 | $1,47 | 180,70K |
| 2026-08-06 | $1,46 | 0,00 % | $1,46 | $1,50 | $1,45 | 161,30K |
| 2026-08-05 | $1,46 | -1,35 % | $1,48 | $1,49 | $1,45 | 95,90K |
| 2026-08-04 | $1,48 | -0,67 % | $1,49 | $1,54 | $1,48 | 91,40K |
| 2026-08-03 | $1,49 | -0,67 % | $1,50 | $1,52 | $1,46 | 121,70K |
| 2026-07-31 | $1,50 | 0,00 % | $1,49 | $1,55 | $1,48 | 98,10K |
| 2026-07-30 | $1,50 | -0,66 % | $1,49 | $1,52 | $1,46 | 190,20K |
| 2026-07-29 | $1,51 | -3,82 % | $1,57 | $1,57 | $1,50 | 163,40K |
| 2026-07-28 | $1,57 | +2,28 % | $1,54 | $1,66 | $1,54 | 208,30K |
| 2026-07-27 | $1,53 | -1,29 % | $1,58 | $1,62 | $1,53 | 183,20K |
| 2026-07-24 | $1,55 | +2,30 % | $1,63 | $1,71 | $1,52 | 196,20K |
| 2026-07-23 | $1,52 | -5,59 % | $1,65 | $1,66 | $1,52 | 227,80K |
| 2026-07-22 | $1,61 | -1,23 % | $1,61 | $1,66 | $1,61 | 77,60K |
| 2026-07-21 | $1,63 | +1,24 % | $1,60 | $1,65 | $1,60 | 51,80K |
| 2026-07-20 | $1,61 | -2,42 % | $1,67 | $1,67 | $1,59 | 52,50K |
| 2026-07-17 | $1,65 | -1,20 % | $1,65 | $1,72 | $1,65 | 39,80K |
| 2026-07-16 | $1,67 | -1,18 % | $1,68 | $1,70 | $1,65 | 35,30K |
| 2026-07-15 | $1,69 | +2,42 % | $1,65 | $1,72 | $1,65 | 43,10K |
| 2026-07-14 | $1,65 | -2,37 % | $1,68 | $1,69 | $1,64 | 39,50K |
| 2026-07-13 | $1,69 | +3,05 % | $1,67 | $1,77 | $1,64 | 126,50K |
| 2026-07-10 | $1,64 | -4,65 % | $1,72 | $1,81 | $1,64 | 110,10K |
| 2026-07-09 | $1,72 | -1,15 % | $1,74 | $1,77 | $1,72 | 28,60K |
| 2026-07-08 | $1,74 | -6,95 % | $1,90 | $1,90 | $1,66 | 110,20K |
| 2026-07-07 | $1,87 | +2,75 % | $1,82 | $1,90 | $1,78 | 123,50K |
| 2026-07-06 | $1,82 | 0,00 % | $1,78 | $1,95 | $1,73 | 289,20K |
| 2026-07-02 | $1,82 | +14,47 % | $1,59 | $1,84 | $1,59 | 362,90K |
| 2026-07-01 | $1,59 | +12,77 % | $1,51 | $1,61 | $1,45 | 260,80K |
| 2026-06-30 | $1,41 | -6,31 % | $1,49 | $1,53 | $1,41 | 300,60K |
| 2026-06-29 | $1,50 | -8,79 % | $1,70 | $1,70 | $1,48 | 582,20K |
| 2026-06-26 | $1,65 | -8,33 % | $1,81 | $1,85 | $1,63 | 4,32M |
| 2026-06-25 | $1,80 | +1,69 % | $1,79 | $1,82 | $1,63 | 569,60K |
| 2026-06-24 | $1,77 | -3,28 % | $1,83 | $1,91 | $1,77 | 274,00K |
| 2026-06-23 | $1,83 | -0,54 % | $1,85 | $1,90 | $1,80 | 128,70K |
| 2026-06-22 | $1,84 | -2,65 % | $1,90 | $1,90 | $1,82 | 96,80K |
| 2026-06-18 | $1,89 | +3,28 % | $1,85 | $1,91 | $1,84 | 227,20K |
| 2026-06-17 | $1,83 | +0,55 % | $1,81 | $1,88 | $1,80 | 94,60K |
| 2026-06-16 | $1,82 | +1,11 % | $1,83 | $1,90 | $1,80 | 79,30K |
| 2026-06-15 | $1,80 | -5,26 % | $1,89 | $1,93 | $1,80 | 63,30K |
| 2026-06-12 | $1,90 | +1,06 % | $1,89 | $1,92 | $1,85 | 68,60K |
| 2026-06-11 | $1,88 | -1,57 % | $1,92 | $2,00 | $1,86 | 110,40K |
| 2026-06-10 | $1,91 | +3,80 % | $1,87 | $1,91 | $1,85 | 77,00K |
| 2026-06-09 | $1,84 | -1,08 % | $1,85 | $1,92 | $1,82 | 127,30K |
| 2026-06-08 | $1,86 | -0,53 % | $1,90 | $1,94 | $1,86 | 78,50K |
| 2026-06-05 | $1,87 | +1,63 % | $1,83 | $1,91 | $1,82 | 113,90K |
| 2026-06-04 | $1,84 | 0,00 % | $1,87 | $1,90 | $1,82 | 70,70K |
| 2026-06-03 | $1,84 | -1,60 % | $1,88 | $1,88 | $1,82 | 122,80K |
| 2026-06-02 | $1,87 | -3,11 % | $1,91 | $1,92 | $1,85 | 138,40K |
| 2026-06-01 | $1,93 | -1,03 % | $1,95 | $1,96 | $1,85 | 134,10K |
| 2026-05-29 | $1,95 | -3,94 % | $2,08 | $2,08 | $1,95 | 87,90K |
| 2026-05-28 | $2,03 | 0,00 % | $2,03 | $2,06 | $1,98 | 84,10K |
| 2026-05-27 | $2,03 | -3,33 % | $2,07 | $2,10 | $2,01 | 112,80K |
| 2026-05-26 | $2,10 | +4,48 % | $1,99 | $2,12 | $1,96 | 200,30K |