HF Foods Group Inc. (HFFG)
NASDAQ: HFFG · Real-Time Price · USD
2.760
-0.620 (-18.34%)
At close: Sep 26, 2025, 4:00 PM EDT
2.879
+0.119 (4.32%)
After-hours: Sep 26, 2025, 7:36 PM EDT
HF Foods Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.10 | 3.11 | 2.68 | 2.76 | 2.76 | -18.34% | 395,522 |
| Sep 25, 2025 | 3.38 | 3.46 | 3.35 | 3.38 | 3.38 | -0.29% | 61,167 |
| Sep 24, 2025 | 3.43 | 3.47 | 3.37 | 3.39 | 3.39 | -1.45% | 31,621 |
| Sep 23, 2025 | 3.45 | 3.57 | 3.36 | 3.44 | 3.44 | - | 77,021 |
| Sep 22, 2025 | 3.34 | 3.59 | 3.34 | 3.44 | 3.44 | 1.18% | 119,378 |
| Sep 19, 2025 | 3.44 | 3.49 | 3.31 | 3.40 | 3.40 | -0.87% | 247,668 |
| Sep 18, 2025 | 3.29 | 3.48 | 3.28 | 3.43 | 3.43 | 4.89% | 83,637 |
| Sep 17, 2025 | 3.31 | 3.44 | 3.26 | 3.27 | 3.27 | -0.91% | 72,217 |
| Sep 16, 2025 | 3.32 | 3.46 | 3.26 | 3.30 | 3.30 | -0.90% | 42,571 |
| Sep 15, 2025 | 3.24 | 3.35 | 3.23 | 3.33 | 3.33 | 3.42% | 26,791 |
| Sep 12, 2025 | 3.30 | 3.30 | 3.20 | 3.22 | 3.22 | -3.01% | 14,108 |
| Sep 11, 2025 | 3.16 | 3.33 | 3.16 | 3.32 | 3.32 | 7.10% | 32,668 |
| Sep 10, 2025 | 3.13 | 3.14 | 3.06 | 3.10 | 3.10 | -0.64% | 26,190 |
| Sep 9, 2025 | 3.06 | 3.28 | 3.06 | 3.12 | 3.12 | 1.96% | 48,904 |
| Sep 8, 2025 | 3.08 | 3.09 | 3.05 | 3.06 | 3.06 | -0.97% | 63,833 |
| Sep 5, 2025 | 3.19 | 3.29 | 3.06 | 3.09 | 3.09 | -2.83% | 45,624 |
| Sep 4, 2025 | 3.19 | 3.21 | 3.12 | 3.18 | 3.18 | -0.31% | 35,122 |
| Sep 3, 2025 | 3.19 | 3.21 | 3.12 | 3.19 | 3.19 | -0.93% | 51,280 |
| Sep 2, 2025 | 3.21 | 3.28 | 3.15 | 3.22 | 3.22 | -1.83% | 53,217 |
| Aug 29, 2025 | 3.40 | 3.40 | 3.26 | 3.28 | 3.28 | -3.24% | 39,536 |
| Aug 28, 2025 | 3.56 | 3.56 | 3.38 | 3.39 | 3.39 | -2.87% | 34,616 |
| Aug 27, 2025 | 3.55 | 3.55 | 3.37 | 3.49 | 3.49 | 0.87% | 89,028 |
| Aug 26, 2025 | 3.59 | 3.59 | 3.43 | 3.46 | 3.46 | -0.86% | 73,476 |
| Aug 25, 2025 | 3.76 | 3.76 | 3.49 | 3.49 | 3.49 | -5.42% | 135,043 |
| Aug 22, 2025 | 3.58 | 3.74 | 3.45 | 3.69 | 3.69 | 4.83% | 173,536 |
| Aug 21, 2025 | 3.62 | 3.62 | 3.48 | 3.52 | 3.52 | -3.83% | 40,515 |
| Aug 20, 2025 | 3.49 | 3.68 | 3.42 | 3.66 | 3.66 | 4.87% | 78,519 |
| Aug 19, 2025 | 3.73 | 3.74 | 3.46 | 3.49 | 3.49 | -5.93% | 48,041 |
| Aug 18, 2025 | 3.35 | 3.87 | 3.35 | 3.71 | 3.71 | 11.41% | 157,179 |
| Aug 15, 2025 | 3.44 | 3.46 | 3.32 | 3.33 | 3.33 | -2.35% | 71,540 |
| Aug 14, 2025 | 3.40 | 3.48 | 3.26 | 3.41 | 3.41 | -0.29% | 54,538 |
| Aug 13, 2025 | 3.33 | 3.61 | 3.20 | 3.42 | 3.42 | 2.70% | 198,714 |
| Aug 12, 2025 | 3.19 | 3.40 | 2.96 | 3.33 | 3.33 | 9.18% | 379,729 |
| Aug 11, 2025 | 2.98 | 3.08 | 2.92 | 3.05 | 3.05 | 3.39% | 85,981 |
| Aug 8, 2025 | 2.84 | 2.99 | 2.82 | 2.95 | 2.95 | 3.87% | 58,893 |
| Aug 7, 2025 | 2.85 | 2.92 | 2.81 | 2.84 | 2.84 | -0.35% | 83,554 |
| Aug 6, 2025 | 2.90 | 2.90 | 2.82 | 2.85 | 2.85 | -1.72% | 49,082 |
| Aug 5, 2025 | 2.82 | 2.94 | 2.77 | 2.90 | 2.90 | 3.94% | 79,292 |
| Aug 4, 2025 | 2.68 | 2.83 | 2.68 | 2.79 | 2.79 | 4.49% | 43,874 |
| Aug 1, 2025 | 2.68 | 2.70 | 2.58 | 2.67 | 2.67 | -1.48% | 85,615 |
| Jul 31, 2025 | 2.73 | 2.90 | 2.66 | 2.71 | 2.71 | -1.45% | 85,728 |
| Jul 30, 2025 | 3.06 | 3.07 | 2.64 | 2.75 | 2.75 | -5.50% | 68,163 |
| Jul 29, 2025 | 3.01 | 3.01 | 2.91 | 2.91 | 2.91 | -2.68% | 90,714 |
| Jul 28, 2025 | 3.02 | 3.04 | 2.96 | 2.99 | 2.99 | -1.32% | 138,639 |
| Jul 25, 2025 | 3.02 | 3.07 | 3.01 | 3.03 | 3.03 | - | 33,975 |
| Jul 24, 2025 | 3.07 | 3.07 | 3.01 | 3.03 | 3.03 | -1.30% | 66,199 |
| Jul 23, 2025 | 2.99 | 3.12 | 2.96 | 3.07 | 3.07 | 4.07% | 65,723 |
| Jul 22, 2025 | 2.98 | 3.06 | 2.93 | 2.95 | 2.95 | -1.67% | 85,398 |
| Jul 21, 2025 | 3.14 | 3.23 | 2.98 | 3.00 | 3.00 | -3.23% | 82,777 |
| Jul 18, 2025 | 3.31 | 3.31 | 3.10 | 3.10 | 3.10 | -5.49% | 92,612 |