HF Foods Group Inc. (HFFG)
NASDAQ: HFFG · Real-Time Price · USD
1.870
+0.060 (3.31%)
Mar 31, 2026, 11:12 AM EDT - Market open
HF Foods Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | - | 3.87% | 7,921 |
| Mar 30, 2026 | 1.73 | 1.83 | 1.72 | 1.81 | 1.81 | 4.62% | 176,720 |
| Mar 27, 2026 | 1.75 | 1.76 | 1.70 | 1.73 | 1.73 | -2.26% | 240,207 |
| Mar 26, 2026 | 1.79 | 1.84 | 1.73 | 1.77 | 1.77 | -2.21% | 161,810 |
| Mar 25, 2026 | 1.76 | 1.82 | 1.76 | 1.81 | 1.81 | 4.62% | 90,572 |
| Mar 24, 2026 | 1.77 | 1.80 | 1.73 | 1.73 | 1.73 | -2.26% | 451,150 |
| Mar 23, 2026 | 1.91 | 1.92 | 1.77 | 1.77 | 1.77 | -5.85% | 346,213 |
| Mar 20, 2026 | 1.86 | 1.97 | 1.83 | 1.88 | 1.88 | 1.62% | 361,684 |
| Mar 19, 2026 | 1.85 | 1.88 | 1.75 | 1.85 | 1.85 | 1.09% | 217,329 |
| Mar 18, 2026 | 1.80 | 1.90 | 1.73 | 1.83 | 1.83 | 2.81% | 331,528 |
| Mar 17, 2026 | 1.72 | 2.09 | 1.72 | 1.78 | 1.78 | -13.17% | 392,496 |
| Mar 16, 2026 | 2.17 | 2.35 | 2.02 | 2.05 | 2.05 | -3.76% | 389,967 |
| Mar 13, 2026 | 1.93 | 2.18 | 1.93 | 2.13 | 2.13 | 12.11% | 414,622 |
| Mar 12, 2026 | 1.92 | 1.96 | 1.85 | 1.90 | 1.90 | 0.53% | 238,024 |
| Mar 11, 2026 | 1.84 | 1.90 | 1.79 | 1.89 | 1.89 | 1.34% | 145,699 |
| Mar 10, 2026 | 2.05 | 2.05 | 1.85 | 1.87 | 1.87 | -9.69% | 153,317 |
| Mar 9, 2026 | 2.10 | 2.12 | 2.03 | 2.07 | 2.07 | -3.05% | 149,079 |
| Mar 6, 2026 | 2.09 | 2.14 | 2.08 | 2.13 | 2.13 | - | 152,162 |
| Mar 5, 2026 | 2.09 | 2.14 | 2.03 | 2.13 | 2.13 | 0.95% | 122,621 |
| Mar 4, 2026 | 2.10 | 2.13 | 2.03 | 2.11 | 2.11 | 0.96% | 116,677 |
| Mar 3, 2026 | 1.99 | 2.13 | 1.89 | 2.09 | 2.09 | 3.98% | 204,584 |
| Mar 2, 2026 | 2.09 | 2.14 | 1.90 | 2.01 | 2.01 | -3.83% | 248,795 |
| Feb 27, 2026 | 2.01 | 2.26 | 2.00 | 2.09 | 2.09 | 2.45% | 568,786 |
| Feb 26, 2026 | 1.90 | 2.10 | 1.83 | 2.04 | 2.04 | 9.09% | 351,276 |
| Feb 25, 2026 | 1.62 | 1.87 | 1.62 | 1.87 | 1.87 | 16.15% | 257,378 |
| Feb 24, 2026 | 1.54 | 1.65 | 1.54 | 1.61 | 1.61 | 5.23% | 133,402 |
| Feb 23, 2026 | 1.50 | 1.55 | 1.43 | 1.53 | 1.53 | 2.68% | 207,041 |
| Feb 20, 2026 | 1.48 | 1.55 | 1.42 | 1.49 | 1.49 | 1.36% | 184,041 |
| Feb 19, 2026 | 1.44 | 1.49 | 1.38 | 1.47 | 1.47 | 3.52% | 264,977 |
| Feb 18, 2026 | 1.43 | 1.47 | 1.39 | 1.42 | 1.42 | -0.70% | 154,174 |
| Feb 17, 2026 | 1.48 | 1.54 | 1.40 | 1.43 | 1.43 | -3.38% | 225,390 |
| Feb 13, 2026 | 1.48 | 1.54 | 1.47 | 1.48 | 1.48 | -1.33% | 159,015 |
| Feb 12, 2026 | 1.57 | 1.57 | 1.47 | 1.50 | 1.50 | -3.85% | 269,213 |
| Feb 11, 2026 | 1.63 | 1.63 | 1.52 | 1.56 | 1.56 | -2.50% | 137,001 |
| Feb 10, 2026 | 1.67 | 1.72 | 1.58 | 1.60 | 1.60 | -4.76% | 284,783 |
| Feb 9, 2026 | 1.73 | 1.75 | 1.65 | 1.68 | 1.68 | -1.18% | 182,661 |
| Feb 6, 2026 | 1.65 | 1.74 | 1.62 | 1.70 | 1.70 | 4.94% | 269,526 |
| Feb 5, 2026 | 1.74 | 1.74 | 1.57 | 1.62 | 1.62 | -6.90% | 247,645 |
| Feb 4, 2026 | 1.78 | 1.84 | 1.72 | 1.74 | 1.74 | -1.69% | 149,370 |
| Feb 3, 2026 | 1.92 | 1.92 | 1.76 | 1.77 | 1.77 | -7.81% | 173,803 |
| Feb 2, 2026 | 1.91 | 1.98 | 1.90 | 1.92 | 1.92 | 0.52% | 106,522 |
| Jan 30, 2026 | 1.91 | 1.97 | 1.85 | 1.91 | 1.91 | -1.55% | 177,387 |
| Jan 29, 2026 | 2.04 | 2.04 | 1.92 | 1.94 | 1.94 | -3.96% | 161,878 |
| Jan 28, 2026 | 2.16 | 2.16 | 2.01 | 2.02 | 2.02 | -6.05% | 241,402 |
| Jan 27, 2026 | 2.15 | 2.22 | 2.10 | 2.15 | 2.15 | - | 90,312 |
| Jan 26, 2026 | 2.17 | 2.19 | 2.12 | 2.15 | 2.15 | -0.92% | 63,596 |
| Jan 23, 2026 | 2.18 | 2.20 | 2.17 | 2.17 | 2.17 | -0.91% | 37,308 |
| Jan 22, 2026 | 2.20 | 2.23 | 2.18 | 2.19 | 2.19 | - | 48,434 |
| Jan 21, 2026 | 2.14 | 2.20 | 2.13 | 2.19 | 2.19 | 2.34% | 75,978 |
| Jan 20, 2026 | 2.11 | 2.19 | 2.11 | 2.14 | 2.14 | 0.47% | 91,882 |