Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

HF Foods Group Inc. - Common Stock (HFFG)

1.5325
-0.0675 (-4.22%)
NASDAQ · Last Trade: Sep 21st, 10:26 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For HF Foods Group Inc. - Common Stock (HFFG)

DateOpenHighLowCloseVolumeAdjusted Close
9/18/20261.611.671.581.60324,8741.60
9/17/20261.631.651.611.6124,4061.61
9/16/20261.631.661.601.6395,8251.63
9/15/20261.651.701.611.6675,8301.66
9/14/20261.651.701.651.6744,8831.67
9/11/20261.691.741.651.6618,8111.66
9/10/20261.691.711.641.6981,3121.69
9/09/20261.721.731.651.7138,2291.71
9/08/20261.771.781.701.7357,1281.73
9/04/20261.751.801.751.7735,6601.77
9/03/20261.811.831.761.7626,4461.76
9/02/20261.801.841.791.8159,0371.81
9/01/20261.781.871.751.80109,1161.80
8/31/20261.761.791.731.79139,6481.79
8/28/20261.791.811.791.8017,5321.80
8/27/20261.851.871.721.80169,5561.80
8/26/20261.831.851.821.8537,6021.85
8/25/20261.801.861.781.8674,3801.86
8/24/20261.841.941.801.81179,9721.81
8/21/20261.821.841.781.8375,1701.83
8/20/20261.861.871.771.8498,1791.84
8/19/20261.891.911.821.89104,2041.89
8/18/20261.851.951.811.90197,5161.90
8/17/20261.811.871.711.83151,2371.83
8/14/20261.831.871.811.8473,2651.84
8/13/20261.831.901.751.81159,7411.81
8/12/20261.831.931.811.84348,9921.84
8/11/20261.661.891.651.781,804,6051.78
8/10/20261.561.591.541.562,991,1231.56
8/07/20261.471.561.471.56180,6591.56
8/06/20261.461.501.451.46161,2751.46
8/05/20261.481.491.451.4695,9011.46
8/04/20261.491.541.481.4891,3881.48
8/03/20261.501.521.461.49121,7211.49
7/31/20261.491.551.481.5098,0971.50
7/30/20261.491.521.461.50190,2081.50
7/29/20261.571.571.501.51163,4331.51
7/28/20261.541.661.541.57208,3471.57
7/27/20261.581.621.531.53183,1721.53
7/24/20261.631.711.521.55196,2421.55
7/23/20261.651.671.521.52227,7931.52
7/22/20261.611.661.611.6177,6031.61
7/21/20261.601.651.601.6351,8451.63
7/20/20261.671.671.591.6152,5121.61
7/17/20261.651.721.651.6539,7791.65
7/16/20261.681.701.651.6735,3081.67
7/15/20261.651.721.651.6943,1091.69
7/14/20261.681.691.641.6539,4781.65
7/13/20261.671.771.641.69126,6071.69
7/10/20261.721.811.641.64110,0841.64
7/09/20261.741.771.721.7228,5991.72
7/08/20261.901.901.661.74110,1961.74
7/07/20261.821.901.781.87123,4731.87
7/06/20261.781.951.731.82289,2501.82
7/02/20261.591.841.591.82363,5891.82
7/01/20261.511.601.451.59260,7711.59
6/30/20261.491.531.411.41300,5871.41
6/29/20261.701.701.481.50582,1681.50
6/26/20261.811.851.631.654,316,6221.65
6/25/20261.791.821.631.80569,6091.80
6/24/20261.831.911.771.77273,9731.77
6/23/20261.851.911.801.83128,7081.83
6/22/20261.901.901.821.8496,9111.84