HF Foods Group Inc. (HFFG)
NASDAQ: HFFG · Real-Time Price · USD
3.100
-0.180 (-5.49%)
At close: Jul 18, 2025, 4:00 PM
3.160
+0.060 (1.94%)
After-hours: Jul 18, 2025, 4:56 PM EDT
HF Foods Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 3.31 | 3.31 | 3.10 | 3.10 | 3.10 | -5.49% | 92,612 |
| Jul 17, 2025 | 3.26 | 3.39 | 3.21 | 3.28 | 3.28 | 0.61% | 76,381 |
| Jul 16, 2025 | 3.26 | 3.31 | 3.21 | 3.26 | 3.26 | 1.24% | 45,460 |
| Jul 15, 2025 | 3.30 | 3.35 | 3.22 | 3.22 | 3.22 | -1.83% | 62,590 |
| Jul 14, 2025 | 3.27 | 3.43 | 3.27 | 3.28 | 3.28 | 0.31% | 48,294 |
| Jul 11, 2025 | 3.22 | 3.28 | 3.16 | 3.27 | 3.27 | 1.24% | 61,141 |
| Jul 10, 2025 | 3.27 | 3.32 | 3.22 | 3.23 | 3.23 | -1.52% | 41,742 |
| Jul 9, 2025 | 3.26 | 3.32 | 3.22 | 3.28 | 3.28 | 0.61% | 34,655 |
| Jul 8, 2025 | 3.24 | 3.31 | 3.23 | 3.26 | 3.26 | 1.24% | 47,165 |
| Jul 7, 2025 | 3.51 | 3.51 | 3.18 | 3.22 | 3.22 | -3.59% | 69,925 |
| Jul 3, 2025 | 3.25 | 3.45 | 3.25 | 3.34 | 3.34 | 2.77% | 35,102 |
| Jul 2, 2025 | 3.33 | 3.35 | 3.23 | 3.25 | 3.25 | -1.52% | 58,952 |
| Jul 1, 2025 | 3.19 | 3.38 | 3.19 | 3.30 | 3.30 | 3.77% | 51,427 |
| Jun 30, 2025 | 3.26 | 3.26 | 3.07 | 3.18 | 3.18 | -1.24% | 85,849 |
| Jun 27, 2025 | 3.09 | 3.25 | 3.05 | 3.22 | 3.22 | 4.21% | 215,227 |
| Jun 26, 2025 | 3.07 | 3.26 | 3.05 | 3.09 | 3.09 | 0.98% | 81,365 |
| Jun 25, 2025 | 3.09 | 3.18 | 3.03 | 3.06 | 3.06 | -1.61% | 48,160 |
| Jun 24, 2025 | 3.15 | 3.34 | 3.03 | 3.11 | 3.11 | -0.32% | 80,861 |
| Jun 23, 2025 | 3.15 | 3.26 | 3.02 | 3.12 | 3.12 | -0.95% | 95,423 |
| Jun 20, 2025 | 3.37 | 3.53 | 3.14 | 3.15 | 3.15 | -5.41% | 120,813 |
| Jun 18, 2025 | 3.29 | 3.41 | 3.25 | 3.33 | 3.33 | 0.60% | 70,686 |
| Jun 17, 2025 | 3.42 | 3.52 | 3.31 | 3.31 | 3.31 | -4.34% | 34,658 |
| Jun 16, 2025 | 3.45 | 3.61 | 3.44 | 3.46 | 3.46 | 0.87% | 47,865 |
| Jun 13, 2025 | 3.63 | 3.63 | 3.43 | 3.43 | 3.43 | -6.28% | 78,086 |
| Jun 12, 2025 | 3.58 | 3.68 | 3.54 | 3.66 | 3.66 | 2.23% | 52,484 |
| Jun 11, 2025 | 3.65 | 3.65 | 3.54 | 3.58 | 3.58 | -1.10% | 55,513 |
| Jun 10, 2025 | 3.65 | 3.70 | 3.60 | 3.62 | 3.62 | -0.28% | 33,369 |
| Jun 9, 2025 | 3.72 | 3.73 | 3.63 | 3.63 | 3.63 | -1.09% | 60,630 |
| Jun 6, 2025 | 3.73 | 3.75 | 3.67 | 3.67 | 3.67 | - | 33,300 |
| Jun 5, 2025 | 3.78 | 3.79 | 3.62 | 3.67 | 3.67 | -2.39% | 66,739 |
| Jun 4, 2025 | 3.84 | 3.85 | 3.71 | 3.76 | 3.76 | -1.57% | 94,338 |
| Jun 3, 2025 | 3.77 | 3.86 | 3.73 | 3.82 | 3.82 | 1.06% | 52,785 |
| Jun 2, 2025 | 3.82 | 3.88 | 3.72 | 3.78 | 3.78 | -0.79% | 111,444 |
| May 30, 2025 | 3.87 | 3.90 | 3.81 | 3.81 | 3.81 | -1.80% | 43,657 |
| May 29, 2025 | 3.88 | 3.95 | 3.84 | 3.88 | 3.88 | 0.52% | 47,067 |
| May 28, 2025 | 3.92 | 3.95 | 3.81 | 3.86 | 3.86 | -1.78% | 48,286 |
| May 27, 2025 | 3.94 | 4.02 | 3.90 | 3.93 | 3.93 | 1.29% | 80,182 |
| May 23, 2025 | 4.03 | 4.03 | 3.84 | 3.88 | 3.88 | -3.72% | 130,942 |
| May 22, 2025 | 4.23 | 4.25 | 4.03 | 4.03 | 4.03 | -4.73% | 89,278 |
| May 21, 2025 | 4.14 | 4.25 | 4.10 | 4.23 | 4.23 | 0.24% | 225,864 |
| May 20, 2025 | 4.15 | 4.29 | 4.00 | 4.22 | 4.22 | 1.93% | 268,169 |
| May 19, 2025 | 4.11 | 4.17 | 3.99 | 4.14 | 4.14 | -1.66% | 270,107 |
| May 16, 2025 | 4.16 | 4.32 | 4.08 | 4.21 | 4.21 | 1.94% | 218,306 |
| May 15, 2025 | 3.84 | 4.20 | 3.77 | 4.13 | 4.13 | 7.83% | 229,580 |
| May 14, 2025 | 3.77 | 3.96 | 3.71 | 3.83 | 3.83 | 1.86% | 156,512 |
| May 13, 2025 | 4.12 | 4.15 | 3.70 | 3.76 | 3.76 | -8.74% | 255,945 |
| May 12, 2025 | 4.45 | 4.45 | 3.99 | 4.12 | 4.12 | -5.29% | 239,554 |
| May 9, 2025 | 3.90 | 4.36 | 3.90 | 4.35 | 4.35 | 11.54% | 204,014 |
| May 8, 2025 | 3.88 | 4.00 | 3.81 | 3.90 | 3.90 | 1.04% | 66,029 |
| May 7, 2025 | 4.01 | 4.10 | 3.82 | 3.86 | 3.86 | -3.26% | 85,376 |