HF Foods Group, Inc. HFFG
NASDAQ · United States · Distribution Services
$1.64+0.06 (+3.80%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-22 | $2.01 | +4.15% | $1.97 | $2.04 | $1.97 | 122.40K |