HF Foods Group Inc. (HFFG)
NASDAQ: HFFG · Real-Time Price · USD
2.075
-0.085 (-3.94%)
Feb 21, 2025, 4:00 PM EST - Market closed
HF Foods Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 17, 2025 | 2.91 | 2.94 | 2.78 | 2.78 | 2.78 | -3.47% | 67,109 |
| Jan 16, 2025 | 3.00 | 3.00 | 2.87 | 2.88 | 2.88 | -2.04% | 35,038 |
| Jan 15, 2025 | 3.05 | 3.09 | 2.93 | 2.94 | 2.94 | -0.34% | 25,382 |
| Jan 14, 2025 | 2.98 | 2.98 | 2.91 | 2.95 | 2.95 | 1.03% | 24,410 |
| Jan 13, 2025 | 3.00 | 3.00 | 2.89 | 2.92 | 2.92 | 0.69% | 74,419 |
| Jan 10, 2025 | 3.02 | 3.02 | 2.89 | 2.90 | 2.90 | -4.61% | 55,668 |
| Jan 8, 2025 | 3.02 | 3.08 | 3.01 | 3.04 | 3.04 | 0.66% | 37,681 |
| Jan 7, 2025 | 3.21 | 3.23 | 2.93 | 3.02 | 3.02 | -5.63% | 100,900 |
| Jan 6, 2025 | 3.30 | 3.30 | 3.16 | 3.20 | 3.20 | -0.62% | 53,628 |
| Jan 3, 2025 | 3.23 | 3.26 | 3.20 | 3.22 | 3.22 | - | 34,074 |
| Jan 2, 2025 | 3.25 | 3.28 | 3.20 | 3.22 | 3.22 | 0.31% | 19,825 |
| Dec 31, 2024 | 3.24 | 3.29 | 3.20 | 3.21 | 3.21 | 0.31% | 50,721 |
| Dec 30, 2024 | 3.20 | 3.24 | 3.20 | 3.20 | 3.20 | - | 29,010 |
| Dec 27, 2024 | 3.21 | 3.23 | 3.20 | 3.20 | 3.20 | -1.84% | 37,768 |
| Dec 26, 2024 | 3.26 | 3.29 | 3.21 | 3.26 | 3.26 | -0.61% | 18,561 |
| Dec 24, 2024 | 3.31 | 3.31 | 3.20 | 3.28 | 3.28 | -0.30% | 34,714 |
| Dec 23, 2024 | 3.45 | 3.45 | 3.25 | 3.29 | 3.29 | -4.91% | 23,511 |
| Dec 20, 2024 | 3.22 | 3.49 | 3.22 | 3.46 | 3.46 | 4.22% | 147,074 |
| Dec 19, 2024 | 3.46 | 3.56 | 3.32 | 3.32 | 3.32 | -3.21% | 33,335 |
| Dec 18, 2024 | 3.68 | 3.79 | 3.43 | 3.43 | 3.43 | -6.28% | 57,706 |
| Dec 17, 2024 | 3.72 | 3.72 | 3.48 | 3.66 | 3.66 | -2.66% | 52,996 |
| Dec 16, 2024 | 3.79 | 3.85 | 3.70 | 3.76 | 3.76 | -1.31% | 21,504 |
| Dec 13, 2024 | 3.86 | 3.94 | 3.74 | 3.81 | 3.81 | -1.30% | 35,272 |
| Dec 12, 2024 | 3.92 | 3.92 | 3.81 | 3.86 | 3.86 | -2.53% | 28,822 |
| Dec 11, 2024 | 3.89 | 4.13 | 3.83 | 3.96 | 3.96 | 3.39% | 89,622 |
| Dec 10, 2024 | 3.83 | 3.89 | 3.70 | 3.83 | 3.83 | 0.26% | 69,768 |
| Dec 9, 2024 | 3.79 | 3.88 | 3.76 | 3.82 | 3.82 | 0.79% | 49,057 |
| Dec 6, 2024 | 3.77 | 3.80 | 3.74 | 3.79 | 3.79 | 1.61% | 27,528 |
| Dec 5, 2024 | 3.78 | 3.78 | 3.72 | 3.73 | 3.73 | -1.84% | 37,814 |
| Dec 4, 2024 | 3.77 | 3.84 | 3.74 | 3.80 | 3.80 | 1.88% | 45,572 |
| Dec 3, 2024 | 3.72 | 3.77 | 3.64 | 3.73 | 3.73 | 0.81% | 32,273 |
| Dec 2, 2024 | 3.79 | 3.86 | 3.64 | 3.70 | 3.70 | -1.99% | 66,825 |
| Nov 29, 2024 | 3.67 | 3.79 | 3.67 | 3.78 | 3.78 | 4.57% | 17,936 |
| Nov 27, 2024 | 3.58 | 3.73 | 3.54 | 3.61 | 3.61 | 1.98% | 51,298 |
| Nov 26, 2024 | 3.61 | 3.72 | 3.51 | 3.54 | 3.54 | -1.39% | 52,295 |
| Nov 25, 2024 | 3.57 | 3.76 | 3.55 | 3.59 | 3.59 | 1.41% | 99,455 |
| Nov 22, 2024 | 3.44 | 3.54 | 3.44 | 3.54 | 3.54 | 3.81% | 31,718 |
| Nov 21, 2024 | 3.44 | 3.54 | 3.40 | 3.41 | 3.41 | - | 41,146 |
| Nov 20, 2024 | 3.48 | 3.48 | 3.38 | 3.41 | 3.41 | -1.45% | 29,888 |
| Nov 19, 2024 | 3.36 | 3.46 | 3.33 | 3.46 | 3.46 | 2.67% | 28,959 |
| Nov 18, 2024 | 3.46 | 3.49 | 3.37 | 3.37 | 3.37 | -1.46% | 33,773 |
| Nov 15, 2024 | 3.50 | 3.53 | 3.38 | 3.42 | 3.42 | -1.16% | 45,842 |
| Nov 14, 2024 | 3.45 | 3.50 | 3.35 | 3.46 | 3.46 | 1.17% | 55,077 |
| Nov 13, 2024 | 3.37 | 3.53 | 3.35 | 3.42 | 3.42 | -1.44% | 33,754 |
| Nov 12, 2024 | 3.52 | 3.58 | 3.45 | 3.47 | 3.47 | -0.86% | 53,181 |
| Nov 11, 2024 | 3.60 | 3.60 | 3.48 | 3.50 | 3.50 | -1.13% | 44,215 |
| Nov 8, 2024 | 3.56 | 3.60 | 3.47 | 3.54 | 3.54 | 1.14% | 29,723 |
| Nov 7, 2024 | 3.53 | 3.60 | 3.47 | 3.50 | 3.50 | - | 48,333 |
| Nov 6, 2024 | 3.56 | 3.60 | 3.36 | 3.50 | 3.50 | 5.11% | 194,968 |
| Nov 5, 2024 | 3.33 | 3.39 | 3.29 | 3.33 | 3.33 | - | 52,472 |
| Nov 4, 2024 | 3.50 | 3.50 | 3.30 | 3.33 | 3.33 | -3.20% | 39,829 |
| Nov 1, 2024 | 3.47 | 3.47 | 3.38 | 3.44 | 3.44 | 0.58% | 31,721 |
| Oct 31, 2024 | 3.42 | 3.48 | 3.38 | 3.42 | 3.42 | -0.58% | 25,030 |
| Oct 30, 2024 | 3.47 | 3.55 | 3.44 | 3.44 | 3.44 | -1.43% | 26,787 |
| Oct 29, 2024 | 3.48 | 3.54 | 3.44 | 3.49 | 3.49 | -1.13% | 23,323 |
| Oct 28, 2024 | 3.56 | 3.56 | 3.46 | 3.53 | 3.53 | - | 32,839 |
| Oct 25, 2024 | 3.59 | 3.60 | 3.52 | 3.53 | 3.53 | 0.28% | 25,067 |
| Oct 24, 2024 | 3.58 | 3.60 | 3.40 | 3.52 | 3.52 | -2.22% | 38,033 |
| Oct 23, 2024 | 3.42 | 3.61 | 3.42 | 3.60 | 3.60 | 5.57% | 30,074 |
| Oct 22, 2024 | 3.45 | 3.45 | 3.36 | 3.41 | 3.41 | -0.87% | 12,959 |
| Oct 21, 2024 | 3.43 | 3.54 | 3.36 | 3.44 | 3.44 | 0.58% | 25,439 |
| Oct 18, 2024 | 3.49 | 3.52 | 3.39 | 3.42 | 3.42 | -2.01% | 20,726 |
| Oct 17, 2024 | 3.55 | 3.55 | 3.42 | 3.49 | 3.49 | -0.29% | 19,727 |
| Oct 16, 2024 | 3.27 | 3.55 | 3.27 | 3.50 | 3.50 | 4.48% | 65,445 |
| Oct 15, 2024 | 3.53 | 3.56 | 3.29 | 3.35 | 3.35 | -6.16% | 40,955 |
| Oct 14, 2024 | 3.46 | 3.65 | 3.35 | 3.57 | 3.57 | 2.29% | 35,317 |
| Oct 11, 2024 | 3.32 | 3.50 | 3.32 | 3.49 | 3.49 | 4.80% | 23,389 |
| Oct 10, 2024 | 3.31 | 3.43 | 3.31 | 3.33 | 3.33 | -2.06% | 19,237 |
| Oct 9, 2024 | 3.34 | 3.44 | 3.29 | 3.40 | 3.40 | 1.80% | 22,242 |
| Oct 8, 2024 | 3.43 | 3.43 | 3.29 | 3.34 | 3.34 | -3.47% | 17,714 |
| Oct 7, 2024 | 3.36 | 3.50 | 3.36 | 3.46 | 3.46 | 1.17% | 20,236 |
| Oct 4, 2024 | 3.41 | 3.49 | 3.35 | 3.42 | 3.42 | 3.95% | 11,205 |
| Oct 3, 2024 | 3.40 | 3.40 | 3.26 | 3.29 | 3.29 | -4.91% | 43,881 |
| Oct 2, 2024 | 3.47 | 3.53 | 3.44 | 3.46 | 3.46 | -1.98% | 25,495 |
| Oct 1, 2024 | 3.52 | 3.57 | 3.42 | 3.53 | 3.53 | -1.12% | 35,386 |
| Sep 30, 2024 | 3.47 | 3.59 | 3.40 | 3.57 | 3.57 | 1.42% | 23,709 |
| Sep 27, 2024 | 3.42 | 3.57 | 3.26 | 3.52 | 3.52 | 6.34% | 42,860 |