HF Foods Group Inc. (HFFG)
NASDAQ: HFFG · Real-Time Price · USD
1.970
0.00 (0.00%)
At close: Apr 24, 2026, 4:00 PM EDT
1.980
+0.010 (0.51%)
After-hours: Apr 24, 2026, 5:57 PM EDT
HF Foods Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.95 | 2.02 | 1.92 | 1.97 | 1.97 | - | 94,230 |
| Apr 23, 2026 | 2.04 | 2.04 | 1.96 | 1.97 | 1.97 | -3.43% | 104,089 |
| Apr 22, 2026 | 2.01 | 2.07 | 1.96 | 2.04 | 2.04 | 1.49% | 132,918 |
| Apr 21, 2026 | 2.07 | 2.12 | 1.98 | 2.01 | 2.01 | -3.83% | 154,801 |
| Apr 20, 2026 | 2.13 | 2.18 | 2.09 | 2.09 | 2.09 | -3.24% | 108,996 |
| Apr 17, 2026 | 2.16 | 2.16 | 2.12 | 2.16 | 2.16 | 1.89% | 76,025 |
| Apr 16, 2026 | 2.10 | 2.15 | 2.05 | 2.12 | 2.12 | 1.92% | 86,465 |
| Apr 15, 2026 | 2.11 | 2.12 | 2.04 | 2.08 | 2.08 | -1.42% | 128,936 |
| Apr 14, 2026 | 2.15 | 2.32 | 2.06 | 2.11 | 2.11 | -2.76% | 264,817 |
| Apr 13, 2026 | 2.06 | 2.19 | 2.04 | 2.17 | 2.17 | 3.83% | 181,101 |
| Apr 10, 2026 | 2.10 | 2.12 | 2.05 | 2.09 | 2.09 | -1.42% | 91,056 |
| Apr 9, 2026 | 2.10 | 2.13 | 2.05 | 2.12 | 2.12 | -0.93% | 385,012 |
| Apr 8, 2026 | 2.05 | 2.16 | 2.01 | 2.14 | 2.14 | 7.00% | 400,399 |
| Apr 7, 2026 | 1.98 | 2.01 | 1.95 | 2.00 | 2.00 | -0.50% | 87,189 |
| Apr 6, 2026 | 1.99 | 2.08 | 1.99 | 2.01 | 2.01 | -0.99% | 136,355 |
| Apr 2, 2026 | 2.02 | 2.04 | 1.88 | 2.03 | 2.03 | -0.49% | 160,562 |
| Apr 1, 2026 | 1.86 | 2.06 | 1.81 | 2.04 | 2.04 | 10.27% | 330,144 |
| Mar 31, 2026 | 1.84 | 1.89 | 1.82 | 1.85 | 1.85 | 2.21% | 111,297 |
| Mar 30, 2026 | 1.73 | 1.83 | 1.72 | 1.81 | 1.81 | 4.62% | 176,722 |
| 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 |