HF Foods Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 5, 2026	2.20	2.29	2.17	2.27	-	4.13%	172,855
Jan 2, 2026	2.20	2.20	2.10	2.18	2.18	1.40%	122,807
Dec 31, 2025	2.16	2.21	2.11	2.15	2.15	-0.92%	159,452
Dec 30, 2025	2.14	2.24	2.11	2.17	2.17	1.40%	118,280
Dec 29, 2025	2.25	2.25	2.12	2.14	2.14	-4.89%	140,704
Dec 26, 2025	2.24	2.29	2.20	2.25	2.25	0.45%	71,490
Dec 24, 2025	2.24	2.25	2.16	2.24	2.24	1.36%	85,316
Dec 23, 2025	2.19	2.23	2.18	2.21	2.21	1.14%	84,335
Dec 22, 2025	2.40	2.40	2.16	2.19	2.19	-9.34%	133,165
Dec 19, 2025	2.49	2.50	2.32	2.41	2.41	-3.98%	182,972
Dec 18, 2025	2.60	2.60	2.47	2.51	2.51	-3.46%	95,641
Dec 17, 2025	2.55	2.66	2.55	2.60	2.60	1.56%	88,586
Dec 16, 2025	2.60	2.61	2.52	2.56	2.56	-1.92%	79,289
Dec 15, 2025	2.61	2.68	2.54	2.61	2.61	1.56%	119,468
Dec 12, 2025	2.60	2.65	2.56	2.57	2.57	-2.65%	69,354
Dec 11, 2025	2.62	2.65	2.54	2.64	2.64	0.76%	86,743
Dec 10, 2025	2.69	2.73	2.55	2.62	2.62	-2.60%	135,174
Dec 9, 2025	2.70	2.79	2.68	2.69	2.69	0.37%	128,207
Dec 8, 2025	2.62	2.78	2.61	2.68	2.68	2.68%	101,372
Dec 5, 2025	2.63	2.65	2.60	2.61	2.61	-	86,856
Dec 4, 2025	2.52	2.63	2.47	2.61	2.61	3.16%	74,782
Dec 3, 2025	2.52	2.56	2.49	2.53	2.53	1.61%	78,595
Dec 2, 2025	2.44	2.51	2.44	2.49	2.49	2.47%	55,329
Dec 1, 2025	2.47	2.47	2.40	2.43	2.43	-3.19%	65,685
Nov 28, 2025	2.54	2.55	2.40	2.51	2.51	-1.18%	116,805
Nov 26, 2025	2.40	2.58	2.40	2.54	2.54	5.39%	111,000
Nov 25, 2025	2.41	2.44	2.35	2.41	2.41	1.69%	47,961
Nov 24, 2025	2.38	2.43	2.30	2.37	2.37	-	55,687
Nov 21, 2025	2.20	2.37	2.20	2.37	2.37	7.24%	89,289
Nov 20, 2025	2.23	2.27	2.21	2.21	2.21	-0.90%	43,840
Nov 19, 2025	2.22	2.26	2.22	2.23	2.23	-	34,983
Nov 18, 2025	2.23	2.30	2.21	2.23	2.23	0.90%	42,548
Nov 17, 2025	2.21	2.25	2.18	2.21	2.21	-1.34%	114,624
Nov 14, 2025	2.23	2.27	2.22	2.24	2.24	-	47,995
Nov 13, 2025	2.30	2.30	2.21	2.24	2.24	-2.61%	85,546
Nov 12, 2025	2.23	2.33	2.20	2.30	2.30	3.14%	79,455
Nov 11, 2025	2.35	2.35	2.20	2.23	2.23	-4.70%	75,312
Nov 10, 2025	2.39	2.42	2.32	2.34	2.34	-1.68%	110,235
Nov 7, 2025	2.37	2.41	2.34	2.38	2.38	-	79,218
Nov 6, 2025	2.37	2.44	2.25	2.38	2.38	-0.42%	126,296
Nov 5, 2025	2.25	2.41	2.18	2.39	2.39	6.22%	96,474
Nov 4, 2025	2.10	2.34	2.10	2.25	2.25	4.65%	136,168
Nov 3, 2025	2.13	2.17	2.11	2.15	2.15	-0.46%	61,062
Oct 31, 2025	2.15	2.25	2.10	2.16	2.16	1.41%	82,823
Oct 30, 2025	2.15	2.27	2.10	2.13	2.13	-1.39%	106,955
Oct 29, 2025	2.21	2.41	2.15	2.16	2.16	-1.82%	121,442
Oct 28, 2025	2.27	2.34	2.20	2.20	2.20	-2.22%	109,050
Oct 27, 2025	2.37	2.46	2.25	2.25	2.25	-4.26%	119,414
Oct 24, 2025	2.40	2.49	2.33	2.35	2.35	-1.67%	76,074
Oct 23, 2025	2.47	2.50	2.35	2.39	2.39	-0.42%	91,430