HF Foods Group, Inc. HFFG
NASDAQ · Amerika Birleşik Devletleri · Dağıtım Hizmetleri
$1,64+0,06 (+%3,80)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |