HF Foods Group Inc. (HFFG)
NASDAQ: HFFG · Real-Time Price · USD
3.460
+0.140 (4.22%)
Dec 20, 2024, 4:00 PM EST - Market closed
HF Foods Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.22 | 3.49 | 3.22 | 3.46 | 3.46 | 4.22% | 147,074 |
| Dec 19, 2024 | 3.46 | 3.56 | 3.32 | 3.32 | 3.32 | -3.21% | 33,335 |
| Dec 18, 2024 | 3.68 | 3.79 | 3.43 | 3.43 | 3.43 | -6.28% | 57,706 |
| Dec 17, 2024 | 3.72 | 3.72 | 3.48 | 3.66 | 3.66 | -2.66% | 52,996 |
| Dec 16, 2024 | 3.79 | 3.85 | 3.70 | 3.76 | 3.76 | -1.31% | 21,504 |
| Dec 13, 2024 | 3.86 | 3.94 | 3.74 | 3.81 | 3.81 | -1.30% | 35,272 |
| Dec 12, 2024 | 3.92 | 3.92 | 3.81 | 3.86 | 3.86 | -2.53% | 28,822 |
| Dec 11, 2024 | 3.89 | 4.13 | 3.83 | 3.96 | 3.96 | 3.39% | 89,622 |
| Dec 10, 2024 | 3.83 | 3.89 | 3.70 | 3.83 | 3.83 | 0.26% | 69,768 |
| Dec 9, 2024 | 3.79 | 3.88 | 3.76 | 3.82 | 3.82 | 0.79% | 49,057 |
| Dec 6, 2024 | 3.77 | 3.80 | 3.74 | 3.79 | 3.79 | 1.61% | 27,528 |
| Dec 5, 2024 | 3.78 | 3.78 | 3.72 | 3.73 | 3.73 | -1.84% | 37,814 |
| Dec 4, 2024 | 3.77 | 3.84 | 3.74 | 3.80 | 3.80 | 1.88% | 45,572 |
| Dec 3, 2024 | 3.72 | 3.77 | 3.64 | 3.73 | 3.73 | 0.81% | 32,273 |
| Dec 2, 2024 | 3.79 | 3.86 | 3.64 | 3.70 | 3.70 | -1.99% | 66,825 |
| Nov 29, 2024 | 3.67 | 3.79 | 3.67 | 3.78 | 3.78 | 4.57% | 17,936 |
| Nov 27, 2024 | 3.58 | 3.73 | 3.54 | 3.61 | 3.61 | 1.98% | 51,298 |
| Nov 26, 2024 | 3.61 | 3.72 | 3.51 | 3.54 | 3.54 | -1.39% | 52,295 |
| Nov 25, 2024 | 3.57 | 3.76 | 3.55 | 3.59 | 3.59 | 1.41% | 99,455 |
| Nov 22, 2024 | 3.44 | 3.54 | 3.44 | 3.54 | 3.54 | 3.81% | 31,718 |
| Nov 21, 2024 | 3.44 | 3.54 | 3.40 | 3.41 | 3.41 | - | 41,146 |
| Nov 20, 2024 | 3.48 | 3.48 | 3.38 | 3.41 | 3.41 | -1.45% | 29,888 |
| Nov 19, 2024 | 3.36 | 3.46 | 3.33 | 3.46 | 3.46 | 2.67% | 28,959 |
| Nov 18, 2024 | 3.46 | 3.49 | 3.37 | 3.37 | 3.37 | -1.46% | 33,773 |
| Nov 15, 2024 | 3.50 | 3.53 | 3.38 | 3.42 | 3.42 | -1.16% | 45,842 |
| Nov 14, 2024 | 3.45 | 3.50 | 3.35 | 3.46 | 3.46 | 1.17% | 55,077 |
| Nov 13, 2024 | 3.37 | 3.53 | 3.35 | 3.42 | 3.42 | -1.44% | 33,754 |
| Nov 12, 2024 | 3.52 | 3.58 | 3.45 | 3.47 | 3.47 | -0.86% | 53,181 |
| Nov 11, 2024 | 3.60 | 3.60 | 3.48 | 3.50 | 3.50 | -1.13% | 44,215 |
| Nov 8, 2024 | 3.56 | 3.60 | 3.47 | 3.54 | 3.54 | 1.14% | 29,723 |
| Nov 7, 2024 | 3.53 | 3.60 | 3.47 | 3.50 | 3.50 | - | 48,333 |
| Nov 6, 2024 | 3.56 | 3.60 | 3.36 | 3.50 | 3.50 | 5.11% | 194,968 |
| Nov 5, 2024 | 3.33 | 3.39 | 3.29 | 3.33 | 3.33 | - | 52,472 |
| Nov 4, 2024 | 3.50 | 3.50 | 3.30 | 3.33 | 3.33 | -3.20% | 39,829 |
| Nov 1, 2024 | 3.47 | 3.47 | 3.38 | 3.44 | 3.44 | 0.58% | 31,721 |
| Oct 31, 2024 | 3.42 | 3.48 | 3.38 | 3.42 | 3.42 | -0.58% | 25,030 |
| Oct 30, 2024 | 3.47 | 3.55 | 3.44 | 3.44 | 3.44 | -1.43% | 26,787 |
| Oct 29, 2024 | 3.48 | 3.54 | 3.44 | 3.49 | 3.49 | -1.13% | 23,323 |
| Oct 28, 2024 | 3.56 | 3.56 | 3.46 | 3.53 | 3.53 | - | 32,839 |
| Oct 25, 2024 | 3.59 | 3.60 | 3.52 | 3.53 | 3.53 | 0.28% | 25,067 |
| Oct 24, 2024 | 3.58 | 3.60 | 3.40 | 3.52 | 3.52 | -2.22% | 38,033 |
| Oct 23, 2024 | 3.42 | 3.61 | 3.42 | 3.60 | 3.60 | 5.57% | 30,074 |
| Oct 22, 2024 | 3.45 | 3.45 | 3.36 | 3.41 | 3.41 | -0.87% | 12,959 |
| Oct 21, 2024 | 3.43 | 3.54 | 3.36 | 3.44 | 3.44 | 0.58% | 25,439 |
| Oct 18, 2024 | 3.49 | 3.52 | 3.39 | 3.42 | 3.42 | -2.01% | 20,726 |
| Oct 17, 2024 | 3.55 | 3.55 | 3.42 | 3.49 | 3.49 | -0.29% | 19,727 |
| Oct 16, 2024 | 3.27 | 3.55 | 3.27 | 3.50 | 3.50 | 4.48% | 65,445 |
| Oct 15, 2024 | 3.53 | 3.56 | 3.29 | 3.35 | 3.35 | -6.16% | 40,955 |
| Oct 14, 2024 | 3.46 | 3.65 | 3.35 | 3.57 | 3.57 | 2.29% | 35,317 |
| Oct 11, 2024 | 3.32 | 3.50 | 3.32 | 3.49 | 3.49 | 4.80% | 23,389 |
| Oct 10, 2024 | 3.31 | 3.43 | 3.31 | 3.33 | 3.33 | -2.06% | 19,237 |
| Oct 9, 2024 | 3.34 | 3.44 | 3.29 | 3.40 | 3.40 | 1.80% | 22,242 |
| Oct 8, 2024 | 3.43 | 3.43 | 3.29 | 3.34 | 3.34 | -3.47% | 17,714 |
| Oct 7, 2024 | 3.36 | 3.50 | 3.36 | 3.46 | 3.46 | 1.17% | 20,236 |
| Oct 4, 2024 | 3.41 | 3.49 | 3.35 | 3.42 | 3.42 | 3.95% | 11,205 |
| Oct 3, 2024 | 3.40 | 3.40 | 3.26 | 3.29 | 3.29 | -4.91% | 43,881 |
| Oct 2, 2024 | 3.47 | 3.53 | 3.44 | 3.46 | 3.46 | -1.98% | 25,495 |
| Oct 1, 2024 | 3.52 | 3.57 | 3.42 | 3.53 | 3.53 | -1.12% | 35,386 |
| Sep 30, 2024 | 3.47 | 3.59 | 3.40 | 3.57 | 3.57 | 1.42% | 23,709 |
| Sep 27, 2024 | 3.42 | 3.57 | 3.26 | 3.52 | 3.52 | 6.34% | 42,860 |
| Sep 26, 2024 | 3.25 | 3.41 | 3.19 | 3.31 | 3.31 | 4.42% | 43,087 |
| Sep 25, 2024 | 3.21 | 3.23 | 3.14 | 3.17 | 3.17 | -2.46% | 50,173 |
| Sep 24, 2024 | 3.20 | 3.30 | 3.19 | 3.25 | 3.25 | 1.56% | 28,596 |
| Sep 23, 2024 | 3.27 | 3.29 | 3.13 | 3.20 | 3.20 | -2.14% | 50,788 |
| Sep 20, 2024 | 3.44 | 3.56 | 3.26 | 3.27 | 3.27 | -11.38% | 239,200 |
| Sep 19, 2024 | 3.58 | 3.72 | 3.49 | 3.69 | 3.69 | 7.89% | 55,899 |
| Sep 18, 2024 | 3.48 | 3.60 | 3.38 | 3.42 | 3.42 | -1.72% | 39,126 |
| Sep 17, 2024 | 3.47 | 3.64 | 3.43 | 3.48 | 3.48 | 1.46% | 45,130 |
| Sep 16, 2024 | 3.40 | 3.51 | 3.37 | 3.43 | 3.43 | 2.08% | 65,672 |
| Sep 13, 2024 | 3.14 | 3.37 | 3.14 | 3.36 | 3.36 | 9.45% | 34,245 |
| Sep 12, 2024 | 3.25 | 3.34 | 3.02 | 3.07 | 3.07 | -4.06% | 44,290 |
| Sep 11, 2024 | 3.15 | 3.24 | 3.15 | 3.20 | 3.20 | 0.95% | 24,140 |
| Sep 10, 2024 | 3.27 | 3.27 | 3.08 | 3.17 | 3.17 | -2.16% | 16,029 |
| Sep 9, 2024 | 3.13 | 3.31 | 3.13 | 3.24 | 3.24 | 5.19% | 18,549 |
| Sep 6, 2024 | 3.29 | 3.29 | 3.08 | 3.08 | 3.08 | -5.23% | 17,545 |
| Sep 5, 2024 | 3.31 | 3.36 | 3.21 | 3.25 | 3.25 | -1.81% | 17,356 |
| Sep 4, 2024 | 3.21 | 3.43 | 3.18 | 3.31 | 3.31 | 3.12% | 22,730 |
| Sep 3, 2024 | 3.50 | 3.50 | 3.21 | 3.21 | 3.21 | -9.58% | 25,675 |
| Aug 30, 2024 | 3.34 | 3.56 | 3.29 | 3.55 | 3.55 | 3.20% | 12,770 |
| Aug 29, 2024 | 3.40 | 3.52 | 3.25 | 3.44 | 3.44 | 1.78% | 65,400 |
| Aug 28, 2024 | 3.37 | 3.48 | 3.28 | 3.38 | 3.38 | 0.30% | 19,192 |
| Aug 27, 2024 | 3.37 | 3.48 | 3.34 | 3.37 | 3.37 | -1.17% | 24,538 |
| Aug 26, 2024 | 3.56 | 3.56 | 3.34 | 3.41 | 3.41 | -3.40% | 45,330 |
| Aug 23, 2024 | 3.22 | 3.67 | 3.22 | 3.53 | 3.53 | 11.71% | 128,797 |
| Aug 22, 2024 | 3.24 | 3.24 | 3.09 | 3.16 | 3.16 | -2.17% | 13,323 |
| Aug 21, 2024 | 3.12 | 3.23 | 3.08 | 3.23 | 3.23 | 5.21% | 10,419 |
| Aug 20, 2024 | 3.18 | 3.21 | 3.04 | 3.07 | 3.07 | -2.85% | 43,565 |
| Aug 19, 2024 | 3.16 | 3.24 | 3.14 | 3.16 | 3.16 | 0.96% | 30,989 |
| Aug 16, 2024 | 3.19 | 3.28 | 3.13 | 3.13 | 3.13 | -1.88% | 23,319 |
| Aug 15, 2024 | 3.15 | 3.24 | 3.05 | 3.19 | 3.19 | 5.28% | 34,989 |
| Aug 14, 2024 | 3.20 | 3.22 | 3.00 | 3.03 | 3.03 | -5.02% | 43,561 |
| Aug 13, 2024 | 3.17 | 3.24 | 3.00 | 3.19 | 3.19 | 2.57% | 68,978 |
| Aug 12, 2024 | 3.42 | 3.42 | 3.11 | 3.11 | 3.11 | -8.53% | 47,221 |
| Aug 9, 2024 | 3.41 | 3.50 | 3.38 | 3.40 | 3.40 | - | 38,480 |
| Aug 8, 2024 | 3.17 | 3.44 | 3.14 | 3.40 | 3.40 | 10.03% | 47,060 |
| Aug 7, 2024 | 3.18 | 3.18 | 3.01 | 3.09 | 3.09 | 3.34% | 43,863 |
| Aug 6, 2024 | 2.89 | 3.06 | 2.89 | 2.99 | 2.99 | 3.82% | 48,412 |
| Aug 5, 2024 | 3.08 | 3.14 | 2.85 | 2.88 | 2.88 | -7.69% | 80,456 |
| Aug 2, 2024 | 3.36 | 3.46 | 3.10 | 3.12 | 3.12 | -10.09% | 33,089 |
| Aug 1, 2024 | 3.92 | 3.94 | 3.43 | 3.47 | 3.47 | -13.03% | 57,549 |