High Quality Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	0.62	0.63	0.61	0.62	0.62	-	8,250
Oct 30, 2025	0.62	0.63	0.60	0.62	0.62	0.97%	30,000
Oct 29, 2025	0.60	0.62	0.58	0.62	0.62	1.64%	31,500
Oct 28, 2025	0.60	0.62	0.59	0.61	0.61	-1.30%	17,250
Oct 27, 2025	0.62	0.62	0.62	0.62	0.62	-	-
Oct 24, 2025	0.60	0.62	0.60	0.62	0.62	-2.22%	20,250
Oct 23, 2025	0.63	0.63	0.63	0.63	0.63	-	-
Oct 22, 2025	0.63	0.63	0.63	0.63	0.63	2.61%	750
Oct 21, 2025	0.62	0.62	0.61	0.61	0.61	-4.06%	126,750
Oct 20, 2025	0.64	0.64	0.64	0.64	0.64	0.31%	750
Oct 17, 2025	0.59	0.64	0.59	0.64	0.64	0.63%	68,250
Oct 16, 2025	0.62	0.65	0.62	0.63	0.63	2.92%	22,500
Oct 15, 2025	0.60	0.62	0.60	0.62	0.62	-0.65%	24,000
Oct 14, 2025	0.60	0.62	0.60	0.62	0.62	0.32%	36,000
Oct 13, 2025	0.60	0.62	0.60	0.62	0.62	2.32%	18,750
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