High Quality Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 7, 2025	0.61	0.63	0.60	0.62	0.62	-0.96%	15,750
Nov 6, 2025	0.63	0.63	0.61	0.63	0.63	-	34,500
Nov 5, 2025	0.63	0.63	0.63	0.63	0.63	-	-
Nov 4, 2025	0.61	0.63	0.61	0.63	0.63	-0.32%	7,500
Nov 3, 2025	0.63	0.63	0.61	0.63	0.63	0.64%	9,750
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