HF Foods Group Inc. (HFFG)
NASDAQ: HFFG · Real-Time Price · USD
3.820
-0.100 (-2.55%)
Apr 25, 2025, 4:00 PM EDT - Market closed
HF Foods Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 2.83 | 2.95 | 2.72 | 2.93 | 2.93 | 5.02% | 324,334 |
| Mar 18, 2025 | 2.45 | 2.85 | 2.44 | 2.79 | 2.79 | 14.34% | 301,214 |
| Mar 17, 2025 | 2.24 | 2.55 | 2.22 | 2.44 | 2.44 | 10.91% | 266,841 |
| Mar 14, 2025 | 1.90 | 2.36 | 1.85 | 2.20 | 2.20 | 29.41% | 822,029 |
| Mar 13, 2025 | 1.74 | 1.77 | 1.70 | 1.70 | 1.70 | -2.30% | 73,509 |
| Mar 12, 2025 | 1.86 | 1.87 | 1.73 | 1.74 | 1.74 | -5.95% | 115,496 |
| Mar 11, 2025 | 1.88 | 1.92 | 1.83 | 1.85 | 1.85 | - | 65,924 |
| Mar 10, 2025 | 1.99 | 2.02 | 1.85 | 1.85 | 1.85 | -6.09% | 112,117 |
| Mar 7, 2025 | 2.00 | 2.03 | 1.93 | 1.97 | 1.97 | -1.01% | 151,470 |
| Mar 6, 2025 | 1.90 | 2.00 | 1.90 | 1.99 | 1.99 | 4.74% | 70,300 |
| Mar 5, 2025 | 1.85 | 1.99 | 1.85 | 1.90 | 1.90 | 2.70% | 78,445 |
| Mar 4, 2025 | 1.83 | 2.00 | 1.83 | 1.85 | 1.85 | - | 49,935 |
| Mar 3, 2025 | 1.93 | 2.03 | 1.85 | 1.85 | 1.85 | -3.14% | 111,854 |
| Feb 28, 2025 | 1.85 | 1.91 | 1.85 | 1.91 | 1.91 | 3.24% | 54,268 |
| Feb 27, 2025 | 1.99 | 2.00 | 1.83 | 1.85 | 1.85 | -5.13% | 94,884 |
| Feb 26, 2025 | 2.00 | 2.07 | 1.95 | 1.95 | 1.95 | -2.99% | 87,129 |
| Feb 25, 2025 | 2.03 | 2.17 | 2.01 | 2.01 | 2.01 | - | 75,099 |
| Feb 24, 2025 | 2.08 | 2.18 | 1.99 | 2.01 | 2.01 | -3.13% | 58,610 |
| Feb 21, 2025 | 2.20 | 2.22 | 2.07 | 2.08 | 2.08 | -3.94% | 168,219 |
| Feb 20, 2025 | 2.37 | 2.37 | 2.07 | 2.16 | 2.16 | -8.47% | 105,252 |
| Feb 19, 2025 | 2.43 | 2.50 | 2.36 | 2.36 | 2.36 | -4.45% | 41,720 |
| Feb 18, 2025 | 2.49 | 2.58 | 2.41 | 2.47 | 2.47 | -0.40% | 47,260 |
| Feb 14, 2025 | 2.57 | 2.62 | 2.45 | 2.48 | 2.48 | -2.75% | 33,880 |
| Feb 13, 2025 | 2.53 | 2.60 | 2.44 | 2.55 | 2.55 | 2.00% | 65,924 |