HF Foods Group Inc. (HFFG)
NASDAQ: HFFG · Real-Time Price · USD
2.135
-0.015 (-0.70%)
Jan 27, 2026, 3:24 PM EST - Market open
HF Foods Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 2.15 | 2.22 | 2.10 | 2.13 | - | -0.93% | 74,136 |
| Jan 26, 2026 | 2.17 | 2.19 | 2.12 | 2.15 | 2.15 | -0.92% | 63,090 |
| Jan 23, 2026 | 2.18 | 2.20 | 2.17 | 2.17 | 2.17 | -0.91% | 37,180 |
| Jan 22, 2026 | 2.20 | 2.23 | 2.18 | 2.19 | 2.19 | - | 48,393 |
| Jan 21, 2026 | 2.14 | 2.20 | 2.13 | 2.19 | 2.19 | 2.34% | 75,978 |
| Jan 20, 2026 | 2.11 | 2.19 | 2.11 | 2.14 | 2.14 | 0.47% | 91,843 |
| Jan 16, 2026 | 2.16 | 2.19 | 2.12 | 2.13 | 2.13 | -1.84% | 112,226 |
| Jan 15, 2026 | 2.17 | 2.26 | 2.16 | 2.17 | 2.17 | -0.91% | 149,048 |
| Jan 14, 2026 | 2.18 | 2.25 | 2.16 | 2.19 | 2.19 | 0.46% | 55,471 |
| Jan 13, 2026 | 2.20 | 2.25 | 2.16 | 2.18 | 2.18 | -2.68% | 136,144 |
| Jan 12, 2026 | 2.26 | 2.26 | 2.20 | 2.24 | 2.24 | - | 56,326 |
| Jan 9, 2026 | 2.19 | 2.31 | 2.11 | 2.24 | 2.24 | 2.28% | 173,010 |
| Jan 8, 2026 | 2.12 | 2.21 | 2.12 | 2.19 | 2.19 | 2.82% | 100,539 |
| Jan 7, 2026 | 2.26 | 2.26 | 2.12 | 2.13 | 2.13 | -5.33% | 193,627 |
| Jan 6, 2026 | 2.26 | 2.29 | 2.22 | 2.25 | 2.25 | -0.88% | 152,534 |
| Jan 5, 2026 | 2.20 | 2.29 | 2.17 | 2.27 | 2.27 | 4.13% | 172,857 |
| Jan 2, 2026 | 2.20 | 2.20 | 2.10 | 2.18 | 2.18 | 1.40% | 122,922 |
| Dec 31, 2025 | 2.16 | 2.21 | 2.11 | 2.15 | 2.15 | -0.92% | 159,452 |
| Dec 30, 2025 | 2.14 | 2.24 | 2.11 | 2.17 | 2.17 | 1.40% | 118,285 |
| Dec 29, 2025 | 2.25 | 2.25 | 2.12 | 2.14 | 2.14 | -4.89% | 140,724 |
| Dec 26, 2025 | 2.24 | 2.29 | 2.20 | 2.25 | 2.25 | 0.45% | 71,500 |
| Dec 24, 2025 | 2.24 | 2.25 | 2.16 | 2.24 | 2.24 | 1.36% | 85,316 |
| Dec 23, 2025 | 2.19 | 2.23 | 2.18 | 2.21 | 2.21 | 1.14% | 84,335 |
| Dec 22, 2025 | 2.40 | 2.40 | 2.16 | 2.19 | 2.19 | -9.34% | 133,582 |
| Dec 19, 2025 | 2.49 | 2.50 | 2.32 | 2.41 | 2.41 | -3.98% | 182,992 |
| Dec 18, 2025 | 2.60 | 2.60 | 2.47 | 2.51 | 2.51 | -3.46% | 95,641 |
| Dec 17, 2025 | 2.55 | 2.66 | 2.55 | 2.60 | 2.60 | 1.56% | 88,586 |
| Dec 16, 2025 | 2.60 | 2.61 | 2.52 | 2.56 | 2.56 | -1.92% | 79,289 |
| Dec 15, 2025 | 2.61 | 2.68 | 2.54 | 2.61 | 2.61 | 1.56% | 119,468 |
| Dec 12, 2025 | 2.60 | 2.65 | 2.56 | 2.57 | 2.57 | -2.65% | 69,354 |
| Dec 11, 2025 | 2.62 | 2.65 | 2.54 | 2.64 | 2.64 | 0.76% | 86,743 |
| Dec 10, 2025 | 2.69 | 2.73 | 2.55 | 2.62 | 2.62 | -2.60% | 135,174 |
| Dec 9, 2025 | 2.70 | 2.79 | 2.68 | 2.69 | 2.69 | 0.37% | 128,207 |
| Dec 8, 2025 | 2.62 | 2.78 | 2.61 | 2.68 | 2.68 | 2.68% | 101,372 |
| Dec 5, 2025 | 2.63 | 2.65 | 2.60 | 2.61 | 2.61 | - | 86,856 |
| Dec 4, 2025 | 2.52 | 2.63 | 2.47 | 2.61 | 2.61 | 3.16% | 74,782 |
| Dec 3, 2025 | 2.52 | 2.56 | 2.49 | 2.53 | 2.53 | 1.61% | 78,595 |
| Dec 2, 2025 | 2.44 | 2.51 | 2.44 | 2.49 | 2.49 | 2.47% | 55,329 |
| Dec 1, 2025 | 2.47 | 2.47 | 2.40 | 2.43 | 2.43 | -3.19% | 65,685 |
| Nov 28, 2025 | 2.54 | 2.55 | 2.40 | 2.51 | 2.51 | -1.18% | 116,805 |
| Nov 26, 2025 | 2.40 | 2.58 | 2.40 | 2.54 | 2.54 | 5.39% | 111,000 |
| Nov 25, 2025 | 2.41 | 2.44 | 2.35 | 2.41 | 2.41 | 1.69% | 47,961 |
| Nov 24, 2025 | 2.38 | 2.43 | 2.30 | 2.37 | 2.37 | - | 55,687 |
| Nov 21, 2025 | 2.20 | 2.37 | 2.20 | 2.37 | 2.37 | 7.24% | 89,289 |
| Nov 20, 2025 | 2.23 | 2.27 | 2.21 | 2.21 | 2.21 | -0.90% | 43,840 |
| Nov 19, 2025 | 2.22 | 2.26 | 2.22 | 2.23 | 2.23 | - | 34,983 |
| Nov 18, 2025 | 2.23 | 2.30 | 2.21 | 2.23 | 2.23 | 0.90% | 42,548 |
| Nov 17, 2025 | 2.21 | 2.25 | 2.18 | 2.21 | 2.21 | -1.34% | 114,624 |
| Nov 14, 2025 | 2.23 | 2.27 | 2.22 | 2.24 | 2.24 | - | 47,995 |
| Nov 13, 2025 | 2.30 | 2.30 | 2.21 | 2.24 | 2.24 | -2.61% | 85,546 |