High Quality Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	0.59	0.62	0.59	0.60	0.60	0.67%	65,250
Oct 9, 2025	0.56	0.60	0.56	0.60	0.60	6.76%	33,000
Oct 8, 2025	0.56	0.58	0.56	0.56	0.56	-2.09%	42,000
Oct 7, 2025	0.56	0.57	0.56	0.57	0.57	2.87%	6,750
Oct 6, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Oct 3, 2025	0.59	0.59	0.56	0.56	0.56	-1.06%	15,750
Oct 2, 2025	0.57	0.58	0.56	0.56	0.56	-2.76%	20,250
Oct 1, 2025	0.60	0.60	0.58	0.58	0.58	-3.33%	18,750
Sep 30, 2025	0.60	0.65	0.60	0.60	0.60	2.39%	264,750
Sep 29, 2025	0.57	0.59	0.57	0.59	0.59	3.17%	13,500
Sep 26, 2025	0.57	0.58	0.57	0.57	0.57	-	3,750
Sep 25, 2025	0.57	0.57	0.57	0.57	0.57	-0.70%	1,500
Sep 24, 2025	0.57	0.57	0.57	0.57	0.57	-	-
Sep 23, 2025	0.57	0.59	0.57	0.57	0.57	-1.38%	25,500
Sep 22, 2025	0.58	0.58	0.58	0.58	0.58	2.11%	1,500
Sep 19, 2025	0.59	0.59	0.57	0.57	0.57	-2.07%	3,750
Sep 18, 2025	0.57	0.58	0.57	0.58	0.58	-2.36%	3,000
Sep 17, 2025	0.56	0.59	0.56	0.59	0.59	7.22%	9,000
Sep 16, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Sep 15, 2025	0.56	0.56	0.55	0.55	0.55	-1.77%	2,250
Sep 12, 2025	0.57	0.57	0.56	0.56	0.56	0.71%	6,000
Sep 11, 2025	0.57	0.57	0.56	0.56	0.56	0.72%	4,500
Sep 10, 2025	0.55	0.56	0.53	0.56	0.56	-2.46%	20,250
Sep 9, 2025	0.57	0.57	0.57	0.57	0.57	-1.72%	3,000
Sep 8, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Sep 5, 2025	0.60	0.60	0.58	0.58	0.58	1.05%	3,750
Sep 4, 2025	0.59	0.62	0.57	0.57	0.57	-2.71%	74,250
Sep 3, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Sep 2, 2025	0.57	0.59	0.57	0.59	0.59	3.87%	6,000
Sep 1, 2025	0.59	0.59	0.57	0.57	0.57	-2.07%	2,250
Aug 29, 2025	0.58	0.58	0.58	0.58	0.58	-0.34%	3,000
Aug 28, 2025	0.58	0.58	0.58	0.58	0.58	2.11%	2,250
Aug 27, 2025	0.58	0.58	0.57	0.57	0.57	-1.04%	6,000
Aug 26, 2025	0.57	0.60	0.57	0.58	0.58	1.05%	49,500
Aug 25, 2025	0.57	0.57	0.55	0.57	0.57	-1.38%	18,750
Aug 22, 2025	0.58	0.58	0.58	0.58	0.58	-	1,500
Aug 21, 2025	0.57	0.60	0.57	0.58	0.58	0.70%	46,500
Aug 20, 2025	0.59	0.59	0.56	0.57	0.57	2.50%	29,250
Aug 19, 2025	0.55	0.60	0.55	0.56	0.56	3.70%	123,750
Aug 18, 2025	0.54	0.54	0.54	0.54	0.54	-1.46%	1,500
Aug 14, 2025	0.56	0.57	0.54	0.55	0.55	-3.18%	47,250
Aug 13, 2025	0.53	0.58	0.53	0.57	0.57	10.98%	151,500
Aug 12, 2025	0.54	0.54	0.51	0.51	0.51	-4.49%	18,000
Aug 11, 2025	0.53	0.53	0.53	0.53	0.53	1.14%	750
Aug 8, 2025	0.53	0.54	0.53	0.53	0.53	-	25,500
Aug 7, 2025	0.52	0.53	0.51	0.53	0.53	-2.94%	15,000
Aug 6, 2025	0.54	0.54	0.54	0.54	0.54	-0.37%	8,250
Aug 5, 2025	0.56	0.56	0.55	0.55	0.55	-0.73%	8,250
Aug 4, 2025	0.56	0.56	0.55	0.55	0.55	-2.14%	9,000
Aug 1, 2025	0.56	0.56	0.56	0.56	0.56	-2.09%	750