HF Foods Group Inc. (HFFG)
NASDAQ: HFFG · Real-Time Price · USD
4.505
-0.395 (-8.06%)
Apr 1, 2025, 3:47 PM EDT - Market open
HF Foods Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 4.72 | 4.74 | 4.49 | 4.52 | - | -7.86% | 255,436 |
| 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 |
| Feb 12, 2025 | 2.58 | 2.63 | 2.50 | 2.50 | 2.50 | -3.85% | 52,462 |
| Feb 11, 2025 | 2.60 | 2.66 | 2.56 | 2.60 | 2.60 | -1.14% | 25,052 |
| Feb 10, 2025 | 2.61 | 2.65 | 2.55 | 2.63 | 2.63 | 1.15% | 51,862 |
| Feb 7, 2025 | 2.61 | 2.65 | 2.60 | 2.60 | 2.60 | -1.52% | 36,283 |
| Feb 6, 2025 | 2.71 | 2.71 | 2.62 | 2.64 | 2.64 | -2.94% | 23,778 |
| Feb 5, 2025 | 2.80 | 2.80 | 2.69 | 2.72 | 2.72 | -1.81% | 30,273 |
| Feb 4, 2025 | 2.68 | 2.80 | 2.67 | 2.77 | 2.77 | 3.36% | 60,006 |
| Feb 3, 2025 | 2.65 | 2.72 | 2.65 | 2.68 | 2.68 | 0.75% | 39,424 |
| Jan 31, 2025 | 2.76 | 2.76 | 2.65 | 2.66 | 2.66 | -3.62% | 47,743 |
| Jan 30, 2025 | 2.71 | 2.78 | 2.71 | 2.76 | 2.76 | 2.22% | 15,745 |
| Jan 29, 2025 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | -2.53% | 16,714 |
| Jan 28, 2025 | 2.77 | 2.79 | 2.74 | 2.77 | 2.77 | 0.73% | 18,669 |
| Jan 27, 2025 | 2.66 | 2.78 | 2.66 | 2.75 | 2.75 | 3.38% | 40,013 |
| Jan 24, 2025 | 2.71 | 2.78 | 2.66 | 2.66 | 2.66 | -2.56% | 34,189 |
| Jan 23, 2025 | 2.72 | 2.79 | 2.69 | 2.73 | 2.73 | -0.36% | 48,195 |
| Jan 22, 2025 | 2.77 | 2.82 | 2.73 | 2.74 | 2.74 | -1.79% | 40,082 |
| Jan 21, 2025 | 2.82 | 2.89 | 2.79 | 2.79 | 2.79 | 0.36% | 37,693 |