HF Foods Group Inc. (HFFG)
NASDAQ: HFFG · Real-Time Price · USD
1.450
0.00 (0.00%)
Oct 30, 2026, 4:00 PM EDT - Market closed
HF Foods Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.45 | 1.48 | 1.42 | 1.45 | 1.45 | - | 70,454 |
| Oct 29, 2026 | 1.44 | 1.49 | 1.44 | 1.45 | 1.45 | 0.69% | 50,700 |
| Oct 28, 2026 | 1.45 | 1.49 | 1.44 | 1.44 | 1.44 | -1.37% | 78,941 |
| Oct 27, 2026 | 1.51 | 1.51 | 1.45 | 1.46 | 1.46 | -3.31% | 96,712 |
| Oct 26, 2026 | 1.48 | 1.55 | 1.48 | 1.51 | 1.51 | 2.03% | 31,719 |
| Oct 23, 2026 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | 0.68% | 57,786 |
| Oct 22, 2026 | 1.48 | 1.51 | 1.47 | 1.47 | 1.47 | -1.34% | 19,272 |
| Oct 21, 2026 | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | -0.67% | 17,871 |
| Oct 20, 2026 | 1.50 | 1.54 | 1.48 | 1.50 | 1.50 | - | 163,603 |
| Oct 19, 2026 | 1.55 | 1.58 | 1.50 | 1.50 | 1.50 | -3.23% | 106,500 |
| Oct 16, 2026 | 1.56 | 1.58 | 1.55 | 1.55 | 1.55 | - | 53,834 |
| Oct 15, 2026 | 1.54 | 1.57 | 1.54 | 1.55 | 1.55 | -1.27% | 35,648 |
| Oct 14, 2026 | 1.58 | 1.58 | 1.54 | 1.57 | 1.57 | -1.88% | 35,307 |
| Oct 13, 2026 | 1.62 | 1.62 | 1.59 | 1.60 | 1.60 | -0.62% | 12,259 |
| Oct 12, 2026 | 1.58 | 1.62 | 1.58 | 1.61 | 1.61 | 1.90% | 10,029 |
| Oct 9, 2026 | 1.59 | 1.63 | 1.56 | 1.58 | 1.58 | -1.86% | 219,294 |
| Oct 8, 2026 | 1.59 | 1.61 | 1.56 | 1.61 | 1.61 | 0.63% | 88,542 |
| Oct 7, 2026 | 1.60 | 1.62 | 1.55 | 1.60 | 1.60 | -0.62% | 51,092 |
| Oct 6, 2026 | 1.60 | 1.62 | 1.55 | 1.61 | 1.61 | 0.63% | 50,866 |
| Oct 5, 2026 | 1.63 | 1.64 | 1.56 | 1.60 | 1.60 | -1.84% | 71,565 |
| Oct 2, 2026 | 1.67 | 1.69 | 1.63 | 1.63 | 1.63 | -1.81% | 53,373 |
| Oct 1, 2026 | 1.63 | 1.66 | 1.59 | 1.66 | 1.66 | 1.22% | 47,893 |
| Sep 30, 2026 | 1.56 | 1.64 | 1.54 | 1.64 | 1.64 | 3.80% | 148,793 |
| Sep 29, 2026 | 1.57 | 1.60 | 1.56 | 1.58 | 1.58 | - | 32,190 |
| Sep 28, 2026 | 1.59 | 1.61 | 1.55 | 1.58 | 1.58 | -0.63% | 36,939 |
| Sep 25, 2026 | 1.55 | 1.60 | 1.52 | 1.59 | 1.59 | 2.58% | 41,204 |
| Sep 24, 2026 | 1.53 | 1.58 | 1.52 | 1.55 | 1.55 | 0.65% | 41,461 |
| Sep 23, 2026 | 1.52 | 1.56 | 1.52 | 1.54 | 1.54 | 1.32% | 45,184 |
| Sep 22, 2026 | 1.53 | 1.58 | 1.52 | 1.52 | 1.52 | 0.66% | 102,607 |
| Sep 21, 2026 | 1.53 | 1.57 | 1.47 | 1.51 | 1.51 | -5.63% | 169,713 |
| Sep 18, 2026 | 1.61 | 1.67 | 1.58 | 1.60 | 1.60 | -0.62% | 324,873 |
| Sep 17, 2026 | 1.63 | 1.65 | 1.61 | 1.61 | 1.61 | -1.23% | 24,404 |
| Sep 16, 2026 | 1.63 | 1.66 | 1.61 | 1.63 | 1.63 | -1.81% | 95,829 |
| Sep 15, 2026 | 1.65 | 1.70 | 1.61 | 1.66 | 1.66 | -0.60% | 75,830 |
| Sep 14, 2026 | 1.65 | 1.70 | 1.65 | 1.67 | 1.67 | 0.60% | 44,883 |
| Sep 11, 2026 | 1.69 | 1.74 | 1.65 | 1.66 | 1.66 | -1.78% | 18,810 |
| Sep 10, 2026 | 1.69 | 1.71 | 1.64 | 1.69 | 1.69 | -1.17% | 81,312 |
| Sep 9, 2026 | 1.72 | 1.73 | 1.65 | 1.71 | 1.71 | -1.16% | 38,226 |
| Sep 8, 2026 | 1.77 | 1.78 | 1.70 | 1.73 | 1.73 | -2.26% | 57,125 |
| Sep 4, 2026 | 1.75 | 1.80 | 1.75 | 1.77 | 1.77 | 0.28% | 35,659 |
| Sep 3, 2026 | 1.81 | 1.83 | 1.76 | 1.77 | 1.77 | -2.75% | 26,444 |
| Sep 2, 2026 | 1.80 | 1.84 | 1.79 | 1.82 | 1.82 | 0.83% | 59,038 |
| Sep 1, 2026 | 1.78 | 1.87 | 1.75 | 1.80 | 1.80 | 0.56% | 109,115 |
| Aug 31, 2026 | 1.76 | 1.79 | 1.73 | 1.79 | 1.79 | -0.56% | 139,646 |
| 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% | 169,557 |
| Aug 26, 2026 | 1.83 | 1.85 | 1.82 | 1.85 | 1.85 | -0.54% | 37,622 |
| Aug 25, 2026 | 1.80 | 1.86 | 1.78 | 1.86 | 1.86 | 2.76% | 74,380 |
| Aug 24, 2026 | 1.84 | 1.94 | 1.80 | 1.81 | 1.81 | -1.09% | 179,973 |
| Aug 21, 2026 | 1.82 | 1.85 | 1.79 | 1.83 | 1.83 | -0.54% | 75,169 |