High Quality Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	0.50	0.51	0.48	0.50	0.50	-0.99%	33,750
Jul 6, 2026	0.51	0.51	0.50	0.51	0.51	1.81%	5,250
Jul 3, 2026	0.50	0.51	0.50	0.50	0.50	-2.75%	11,250
Jul 2, 2026	0.51	0.51	0.51	0.51	0.51	0.99%	3,750
Jul 1, 2026	0.49	0.52	0.49	0.51	0.51	1.00%	30,750
Jun 30, 2026	0.51	0.52	0.50	0.50	0.50	-3.85%	33,000
Jun 29, 2026	0.51	0.52	0.50	0.52	0.52	-	22,500
Jun 26, 2026	0.52	0.52	0.50	0.52	0.52	-0.95%	42,000
Jun 25, 2026	0.51	0.54	0.51	0.53	0.53	-0.94%	37,500
Jun 24, 2026	0.51	0.53	0.49	0.53	0.53	1.92%	51,750
Jun 23, 2026	0.51	0.52	0.51	0.52	0.52	-0.95%	23,250
Jun 22, 2026	0.54	0.55	0.53	0.53	0.53	-0.94%	58,500
Jun 19, 2026	0.49	0.53	0.49	0.53	0.53	6.00%	39,000
Jun 18, 2026	0.53	0.53	0.49	0.50	0.50	-3.85%	117,000
Jun 17, 2026	0.55	0.55	0.52	0.52	0.52	-3.70%	12,750
Jun 16, 2026	0.55	0.55	0.54	0.54	0.54	-	18,000
Jun 15, 2026	0.56	0.56	0.53	0.54	0.54	-6.09%	81,750
Jun 12, 2026	0.60	0.60	0.55	0.58	0.58	-1.71%	84,750
Jun 11, 2026	0.56	0.61	0.56	0.59	0.59	4.46%	258,750
Jun 10, 2026	0.54	0.58	0.54	0.56	0.56	4.67%	213,000
Jun 9, 2026	0.55	0.56	0.54	0.54	0.54	-3.60%	54,750
Jun 8, 2026	0.54	0.56	0.53	0.56	0.56	0.91%	13,500
Jun 5, 2026	0.58	0.60	0.55	0.55	0.55	-4.35%	81,750
Jun 4, 2026	0.55	0.58	0.54	0.58	0.58	4.55%	118,500
Jun 3, 2026	0.57	0.57	0.53	0.55	0.55	-4.35%	129,000
Jun 2, 2026	0.60	0.60	0.57	0.58	0.58	-4.17%	72,750
Jun 1, 2026	0.63	0.63	0.57	0.60	0.60	-1.64%	80,250
May 29, 2026	0.63	0.64	0.60	0.61	0.61	-0.81%	330,000
May 28, 2026	0.61	0.63	0.56	0.62	0.62	3.36%	507,750
May 27, 2026	0.52	0.60	0.50	0.60	0.60	15.53%	558,750
May 26, 2026	0.47	0.52	0.47	0.52	0.52	5.53%	260,250
May 25, 2026	0.46	0.49	0.46	0.49	0.49	6.09%	34,500
May 22, 2026	0.48	0.48	0.46	0.46	0.46	-4.96%	16,500
May 21, 2026	0.48	0.49	0.47	0.48	0.48	4.31%	10,500
May 20, 2026	0.48	0.49	0.46	0.46	0.46	-2.93%	9,000
May 19, 2026	0.47	0.48	0.46	0.48	0.48	0.42%	14,250
May 18, 2026	0.48	0.48	0.48	0.48	0.48	-1.24%	1,500
May 15, 2026	0.48	0.48	0.48	0.48	0.48	-1.63%	11,250
May 14, 2026	0.49	0.49	0.49	0.49	0.49	-0.41%	750
May 13, 2026	0.49	0.49	0.48	0.49	0.49	1.65%	14,250
May 12, 2026	0.48	0.49	0.48	0.48	0.48	-2.42%	10,500
May 11, 2026	0.48	0.50	0.48	0.50	0.50	0.81%	8,250
May 8, 2026	0.49	0.49	0.48	0.49	0.49	-0.81%	33,750
May 7, 2026	0.49	0.50	0.48	0.50	0.50	-	27,000
May 6, 2026	0.50	0.50	0.48	0.50	0.50	-0.40%	51,000
May 5, 2026	0.50	0.52	0.48	0.50	0.50	-0.40%	105,000
May 4, 2026	0.48	0.51	0.47	0.50	0.50	2.04%	132,750
Apr 30, 2026	0.49	0.51	0.48	0.49	0.49	-	21,750
Apr 29, 2026	0.49	0.49	0.47	0.49	0.49	-2.00%	73,500
Apr 28, 2026	0.52	0.52	0.49	0.50	0.50	-0.99%	58,500