HF Foods Group Inc. (HFFG)
NASDAQ: HFFG · Real-Time Price · USD
3.810
-0.070 (-1.80%)
At close: May 30, 2025, 4:00 PM
3.890
+0.080 (2.10%)
After-hours: May 30, 2025, 4:06 PM EDT
HF Foods Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2025 | 3.68 | 4.03 | 3.68 | 3.99 | 3.99 | 6.68% | 90,981 |
| May 5, 2025 | 3.83 | 4.00 | 3.69 | 3.74 | 3.74 | -4.10% | 163,004 |
| May 2, 2025 | 3.82 | 4.05 | 3.75 | 3.90 | 3.90 | 2.63% | 211,141 |
| May 1, 2025 | 3.74 | 3.87 | 3.70 | 3.80 | 3.80 | 1.33% | 113,838 |
| Apr 30, 2025 | 3.78 | 3.91 | 3.75 | 3.75 | 3.75 | -2.09% | 115,638 |
| Apr 29, 2025 | 3.80 | 3.93 | 3.78 | 3.83 | 3.83 | - | 183,771 |
| Apr 28, 2025 | 3.82 | 3.93 | 3.76 | 3.83 | 3.83 | 0.26% | 135,076 |
| Apr 25, 2025 | 3.88 | 3.92 | 3.69 | 3.82 | 3.82 | -2.55% | 92,262 |
| Apr 24, 2025 | 3.88 | 4.00 | 3.88 | 3.92 | 3.92 | 1.03% | 90,220 |
| Apr 23, 2025 | 4.10 | 4.15 | 3.79 | 3.88 | 3.88 | -2.76% | 144,364 |
| Apr 22, 2025 | 3.73 | 4.11 | 3.62 | 3.99 | 3.99 | 9.62% | 146,890 |
| Apr 21, 2025 | 3.88 | 3.90 | 3.50 | 3.64 | 3.64 | -7.14% | 193,274 |
| Apr 17, 2025 | 3.97 | 4.04 | 3.87 | 3.92 | 3.92 | -1.51% | 136,583 |
| Apr 16, 2025 | 3.97 | 4.05 | 3.87 | 3.98 | 3.98 | -0.25% | 157,508 |
| Apr 15, 2025 | 3.93 | 4.18 | 3.90 | 3.99 | 3.99 | 0.76% | 173,963 |
| Apr 14, 2025 | 3.89 | 4.08 | 3.82 | 3.96 | 3.96 | 4.21% | 145,579 |
| Apr 11, 2025 | 3.97 | 4.13 | 3.72 | 3.80 | 3.80 | -4.28% | 118,429 |
| Apr 10, 2025 | 4.11 | 4.21 | 3.89 | 3.97 | 3.97 | -5.92% | 139,052 |
| Apr 9, 2025 | 3.96 | 4.47 | 3.96 | 4.22 | 4.22 | 6.57% | 372,978 |
| Apr 8, 2025 | 4.30 | 4.35 | 3.76 | 3.96 | 3.96 | -7.69% | 247,242 |
| Apr 7, 2025 | 3.70 | 4.30 | 3.70 | 4.29 | 4.29 | 7.79% | 323,841 |
| Apr 4, 2025 | 4.01 | 4.27 | 3.75 | 3.98 | 3.98 | -7.87% | 306,513 |
| Apr 3, 2025 | 4.15 | 4.42 | 3.87 | 4.32 | 4.32 | -4.00% | 301,291 |
| Apr 2, 2025 | 4.41 | 4.80 | 4.40 | 4.50 | 4.50 | - | 164,928 |
| Apr 1, 2025 | 4.72 | 4.89 | 4.44 | 4.50 | 4.50 | -8.16% | 343,971 |
| Mar 31, 2025 | 4.24 | 4.93 | 4.20 | 4.90 | 4.90 | 12.13% | 326,273 |
| Mar 28, 2025 | 4.66 | 4.66 | 4.00 | 4.37 | 4.37 | -7.61% | 436,704 |
| Mar 27, 2025 | 4.75 | 4.83 | 4.30 | 4.73 | 4.73 | -1.25% | 304,932 |
| Mar 26, 2025 | 4.40 | 4.88 | 4.06 | 4.79 | 4.79 | 9.86% | 548,369 |
| Mar 25, 2025 | 4.20 | 4.38 | 3.67 | 4.36 | 4.36 | 4.68% | 540,448 |
| Mar 24, 2025 | 3.60 | 4.25 | 3.60 | 4.17 | 4.17 | 18.66% | 656,355 |
| Mar 21, 2025 | 3.53 | 3.95 | 3.25 | 3.51 | 3.51 | -1.13% | 672,799 |
| Mar 20, 2025 | 2.96 | 3.63 | 2.96 | 3.55 | 3.55 | 21.16% | 465,226 |