High Quality Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	0.59	0.62	0.59	0.62	0.62	-	3,000
Jan 22, 2026	0.62	0.62	0.62	0.62	0.62	-	-
Jan 21, 2026	0.62	0.62	0.62	0.62	0.62	-	-
Jan 20, 2026	0.60	0.62	0.60	0.62	0.62	-0.32%	8,250
Jan 19, 2026	0.61	0.62	0.60	0.62	0.62	1.31%	10,500
Jan 16, 2026	0.59	0.61	0.59	0.61	0.61	0.33%	4,500
Jan 15, 2026	0.60	0.61	0.60	0.61	0.61	-	1,500
Jan 14, 2026	0.61	0.61	0.59	0.61	0.61	1.67%	4,500
Jan 13, 2026	0.61	0.61	0.59	0.60	0.60	-1.96%	31,500
Jan 12, 2026	0.62	0.62	0.61	0.61	0.61	-4.67%	26,250
Jan 9, 2026	0.64	0.64	0.64	0.64	0.64	0.63%	12,000
Jan 8, 2026	0.62	0.64	0.62	0.64	0.64	0.95%	12,000
Jan 7, 2026	0.64	0.67	0.63	0.63	0.63	-1.25%	83,250
Jan 6, 2026	0.66	0.68	0.63	0.64	0.64	-2.44%	120,000
Jan 5, 2026	0.60	0.66	0.60	0.66	0.66	6.84%	225,000
Jan 2, 2026	0.60	0.61	0.60	0.61	0.61	2.33%	2,250
Dec 30, 2025	0.60	0.60	0.60	0.60	0.60	-	-
Dec 29, 2025	0.59	0.60	0.59	0.60	0.60	-	9,750
Dec 23, 2025	0.59	0.60	0.59	0.60	0.60	-3.23%	9,750
Dec 22, 2025	0.58	0.62	0.58	0.62	0.62	3.68%	6,750
Dec 19, 2025	0.60	0.60	0.60	0.60	0.60	-	-
Dec 18, 2025	0.60	0.60	0.60	0.60	0.60	-0.33%	11,250
Dec 17, 2025	0.59	0.61	0.58	0.60	0.60	-1.32%	33,000
Dec 16, 2025	0.61	0.61	0.59	0.61	0.61	0.33%	9,000
Dec 15, 2025	0.60	0.61	0.60	0.61	0.61	-	1,500
Dec 12, 2025	0.59	0.61	0.58	0.61	0.61	1.68%	5,250
Dec 11, 2025	0.59	0.60	0.58	0.60	0.60	-0.33%	9,000
Dec 10, 2025	0.60	0.60	0.60	0.60	0.60	1.01%	750
Dec 9, 2025	0.59	0.59	0.58	0.59	0.59	-0.67%	33,000
Dec 8, 2025	0.59	0.60	0.59	0.60	0.60	-0.67%	3,000
Dec 5, 2025	0.59	0.60	0.58	0.60	0.60	-	2,250
Dec 4, 2025	0.60	0.60	0.60	0.60	0.60	-	-
Dec 3, 2025	0.60	0.60	0.60	0.60	0.60	0.67%	4,500
Dec 2, 2025	0.59	0.60	0.58	0.60	0.60	-2.30%	12,750
Dec 1, 2025	0.61	0.61	0.61	0.61	0.61	-	-
Nov 28, 2025	0.58	0.61	0.58	0.61	0.61	-	2,250
Nov 27, 2025	0.61	0.61	0.61	0.61	0.61	-	-
Nov 26, 2025	0.61	0.61	0.61	0.61	0.61	0.33%	4,500
Nov 25, 2025	0.60	0.61	0.60	0.61	0.61	1.33%	12,750
Nov 24, 2025	0.58	0.60	0.57	0.60	0.60	1.35%	42,000
Nov 21, 2025	0.59	0.59	0.59	0.59	0.59	-1.33%	750
Nov 20, 2025	0.60	0.60	0.58	0.60	0.60	-2.28%	23,250
Nov 19, 2025	0.61	0.61	0.61	0.61	0.61	-	-
Nov 18, 2025	0.61	0.61	0.57	0.61	0.61	-0.97%	39,750
Nov 17, 2025	0.62	0.62	0.62	0.62	0.62	-	-
Nov 14, 2025	0.61	0.62	0.61	0.62	0.62	-1.59%	3,000
Nov 13, 2025	0.62	0.63	0.62	0.63	0.63	1.29%	15,750
Nov 12, 2025	0.63	0.63	0.61	0.62	0.62	-1.89%	29,250
Nov 11, 2025	0.62	0.64	0.61	0.63	0.63	0.96%	23,250
Nov 10, 2025	0.63	0.63	0.61	0.63	0.63	1.29%	13,500