HF Foods Group Inc. (HFFG)
NASDAQ: HFFG · Real-Time Price · USD
1.790
-0.010 (-0.56%)
Aug 31, 2026, 4:00 PM EDT - Market closed
HF Foods Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1.76 | 1.79 | 1.73 | 1.79 | 1.79 | -0.56% | 139,446 |
| Aug 28, 2026 | 1.79 | 1.81 | 1.79 | 1.80 | 1.80 | - | 17,531 |
| Aug 27, 2026 | 1.85 | 1.87 | 1.72 | 1.80 | 1.80 | -2.70% | 169,537 |
| Aug 26, 2026 | 1.83 | 1.85 | 1.82 | 1.85 | 1.85 | -0.54% | 37,600 |
| Aug 25, 2026 | 1.80 | 1.86 | 1.78 | 1.86 | 1.86 | 2.76% | 74,230 |
| Aug 24, 2026 | 1.84 | 1.94 | 1.80 | 1.81 | 1.81 | -1.09% | 179,968 |
| Aug 21, 2026 | 1.82 | 1.85 | 1.79 | 1.83 | 1.83 | -0.54% | 75,116 |
| Aug 20, 2026 | 1.86 | 1.87 | 1.77 | 1.84 | 1.84 | -2.39% | 98,178 |
| Aug 19, 2026 | 1.89 | 1.91 | 1.82 | 1.89 | 1.89 | -0.79% | 104,036 |
| Aug 18, 2026 | 1.85 | 1.95 | 1.82 | 1.90 | 1.90 | 3.83% | 196,606 |
| Aug 17, 2026 | 1.81 | 1.87 | 1.71 | 1.83 | 1.83 | -0.54% | 151,112 |
| Aug 14, 2026 | 1.83 | 1.87 | 1.81 | 1.84 | 1.84 | 1.66% | 73,263 |
| Aug 13, 2026 | 1.83 | 1.90 | 1.75 | 1.81 | 1.81 | -1.63% | 158,574 |
| Aug 12, 2026 | 1.83 | 1.93 | 1.81 | 1.84 | 1.84 | 3.37% | 348,142 |
| Aug 11, 2026 | 1.66 | 1.89 | 1.65 | 1.78 | 1.78 | 14.10% | 1,775,413 |
| Aug 10, 2026 | 1.56 | 1.59 | 1.54 | 1.56 | 1.56 | - | 129,136 |
| Aug 7, 2026 | 1.47 | 1.57 | 1.47 | 1.56 | 1.56 | 6.85% | 180,657 |
| Aug 6, 2026 | 1.46 | 1.50 | 1.45 | 1.46 | 1.46 | - | 113,103 |
| Aug 5, 2026 | 1.48 | 1.49 | 1.45 | 1.46 | 1.46 | -1.35% | 95,901 |
| Aug 4, 2026 | 1.49 | 1.54 | 1.48 | 1.48 | 1.48 | -0.67% | 91,388 |
| Aug 3, 2026 | 1.50 | 1.53 | 1.46 | 1.49 | 1.49 | -0.67% | 121,721 |
| Jul 31, 2026 | 1.49 | 1.55 | 1.48 | 1.50 | 1.50 | - | 98,096 |
| Jul 30, 2026 | 1.49 | 1.52 | 1.46 | 1.50 | 1.50 | -0.66% | 190,208 |
| Jul 29, 2026 | 1.57 | 1.57 | 1.50 | 1.51 | 1.51 | -3.82% | 163,433 |
| Jul 28, 2026 | 1.54 | 1.66 | 1.54 | 1.57 | 1.57 | 2.28% | 208,347 |
| Jul 27, 2026 | 1.58 | 1.62 | 1.53 | 1.54 | 1.54 | -1.29% | 183,172 |
| Jul 24, 2026 | 1.63 | 1.71 | 1.52 | 1.56 | 1.56 | 2.30% | 196,241 |
| Jul 23, 2026 | 1.65 | 1.67 | 1.52 | 1.52 | 1.52 | -5.59% | 227,792 |
| Jul 22, 2026 | 1.61 | 1.66 | 1.61 | 1.61 | 1.61 | -1.23% | 77,602 |
| Jul 21, 2026 | 1.60 | 1.65 | 1.60 | 1.63 | 1.63 | 1.24% | 51,845 |
| Jul 20, 2026 | 1.67 | 1.67 | 1.59 | 1.61 | 1.61 | -2.42% | 52,513 |
| Jul 17, 2026 | 1.65 | 1.72 | 1.65 | 1.65 | 1.65 | -1.20% | 39,778 |
| Jul 16, 2026 | 1.68 | 1.70 | 1.65 | 1.67 | 1.67 | -1.18% | 35,306 |
| Jul 15, 2026 | 1.65 | 1.72 | 1.65 | 1.69 | 1.69 | 2.42% | 43,109 |
| Jul 14, 2026 | 1.68 | 1.69 | 1.64 | 1.65 | 1.65 | -2.37% | 39,476 |
| Jul 13, 2026 | 1.67 | 1.77 | 1.64 | 1.69 | 1.69 | 3.05% | 126,606 |
| Jul 10, 2026 | 1.72 | 1.81 | 1.64 | 1.64 | 1.64 | -4.65% | 110,082 |
| Jul 9, 2026 | 1.74 | 1.77 | 1.72 | 1.72 | 1.72 | -1.15% | 28,604 |
| Jul 8, 2026 | 1.90 | 1.90 | 1.66 | 1.74 | 1.74 | -6.95% | 110,194 |
| Jul 7, 2026 | 1.82 | 1.90 | 1.78 | 1.87 | 1.87 | 2.75% | 123,473 |
| Jul 6, 2026 | 1.78 | 1.95 | 1.73 | 1.82 | 1.82 | - | 289,248 |
| Jul 2, 2026 | 1.59 | 1.84 | 1.59 | 1.82 | 1.82 | 14.47% | 363,588 |
| Jul 1, 2026 | 1.51 | 1.61 | 1.45 | 1.59 | 1.59 | 12.77% | 260,771 |
| Jun 30, 2026 | 1.49 | 1.54 | 1.41 | 1.41 | 1.41 | -6.31% | 300,586 |
| Jun 29, 2026 | 1.70 | 1.70 | 1.48 | 1.51 | 1.51 | -8.79% | 582,176 |
| Jun 26, 2026 | 1.81 | 1.85 | 1.63 | 1.65 | 1.65 | -8.33% | 4,316,620 |
| Jun 25, 2026 | 1.79 | 1.82 | 1.63 | 1.80 | 1.80 | 1.69% | 569,608 |
| Jun 24, 2026 | 1.83 | 1.91 | 1.77 | 1.77 | 1.77 | -3.28% | 273,972 |
| Jun 23, 2026 | 1.85 | 1.91 | 1.81 | 1.83 | 1.83 | -0.54% | 128,707 |
| Jun 22, 2026 | 1.90 | 1.90 | 1.82 | 1.84 | 1.84 | -2.65% | 96,910 |