HF Foods Group Inc. (HFFG)
NASDAQ: HFFG · Real-Time Price · USD
1.870
+0.030 (1.63%)
At close: Jun 5, 2026, 4:00 PM EDT
1.974
+0.104 (5.55%)
After-hours: Jun 5, 2026, 7:59 PM EDT
HF Foods Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.83 | 1.91 | 1.82 | 1.87 | 1.87 | 1.63% | 113,898 |
| Jun 4, 2026 | 1.87 | 1.90 | 1.82 | 1.84 | 1.84 | - | 70,708 |
| Jun 3, 2026 | 1.88 | 1.88 | 1.82 | 1.84 | 1.84 | -1.60% | 122,577 |
| Jun 2, 2026 | 1.91 | 1.93 | 1.85 | 1.87 | 1.87 | -3.11% | 137,922 |
| Jun 1, 2026 | 1.95 | 1.96 | 1.85 | 1.93 | 1.93 | -1.03% | 133,990 |
| May 29, 2026 | 2.08 | 2.08 | 1.95 | 1.95 | 1.95 | -3.94% | 87,660 |
| May 28, 2026 | 2.03 | 2.06 | 1.98 | 2.03 | 2.03 | - | 84,066 |
| May 27, 2026 | 2.07 | 2.10 | 2.01 | 2.03 | 2.03 | -3.33% | 112,645 |
| May 26, 2026 | 1.99 | 2.12 | 1.96 | 2.10 | 2.10 | 4.48% | 200,303 |
| May 22, 2026 | 1.97 | 2.04 | 1.97 | 2.01 | 2.01 | 4.15% | 122,400 |
| May 21, 2026 | 1.92 | 1.95 | 1.90 | 1.93 | 1.93 | -1.03% | 65,980 |
| May 20, 2026 | 1.99 | 2.05 | 1.94 | 1.95 | 1.95 | -2.50% | 66,704 |
| May 19, 2026 | 1.98 | 2.11 | 1.98 | 2.00 | 2.00 | -0.99% | 110,841 |
| May 18, 2026 | 1.99 | 2.07 | 1.93 | 2.02 | 2.02 | - | 156,570 |
| May 15, 2026 | 1.89 | 2.07 | 1.87 | 2.02 | 2.02 | 5.76% | 371,406 |
| May 14, 2026 | 1.98 | 2.05 | 1.91 | 1.91 | 1.91 | -4.98% | 90,489 |
| May 13, 2026 | 2.09 | 2.20 | 1.95 | 2.01 | 2.01 | -5.19% | 185,926 |
| May 12, 2026 | 1.99 | 2.28 | 1.98 | 2.12 | 2.12 | 11.58% | 471,403 |
| May 11, 2026 | 1.92 | 1.93 | 1.85 | 1.90 | 1.90 | 0.53% | 408,570 |
| May 8, 2026 | 1.82 | 1.92 | 1.80 | 1.89 | 1.89 | 3.28% | 82,860 |
| May 7, 2026 | 1.83 | 1.86 | 1.83 | 1.83 | 1.83 | - | 66,138 |
| May 6, 2026 | 1.87 | 1.88 | 1.81 | 1.83 | 1.83 | -2.66% | 77,354 |
| May 5, 2026 | 1.83 | 1.89 | 1.79 | 1.88 | 1.88 | 2.73% | 76,547 |
| May 4, 2026 | 1.89 | 1.89 | 1.76 | 1.83 | 1.83 | -3.68% | 202,246 |
| May 1, 2026 | 1.92 | 1.94 | 1.89 | 1.90 | 1.90 | -1.55% | 116,510 |
| Apr 30, 2026 | 1.90 | 1.99 | 1.89 | 1.93 | 1.93 | - | 65,798 |
| Apr 29, 2026 | 1.94 | 1.98 | 1.91 | 1.93 | 1.93 | -1.53% | 94,686 |
| Apr 28, 2026 | 1.97 | 1.98 | 1.94 | 1.96 | 1.96 | -0.51% | 51,113 |
| Apr 27, 2026 | 1.98 | 2.01 | 1.95 | 1.97 | 1.97 | - | 80,614 |
| Apr 24, 2026 | 1.95 | 2.02 | 1.92 | 1.97 | 1.97 | - | 94,581 |
| Apr 23, 2026 | 2.04 | 2.04 | 1.96 | 1.97 | 1.97 | -3.43% | 104,506 |
| Apr 22, 2026 | 2.01 | 2.07 | 1.96 | 2.04 | 2.04 | 1.49% | 133,445 |
| Apr 21, 2026 | 2.07 | 2.12 | 1.98 | 2.01 | 2.01 | -3.83% | 157,855 |
| 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% | 76,035 |
| Apr 16, 2026 | 2.10 | 2.15 | 2.05 | 2.12 | 2.12 | 1.92% | 86,475 |
| 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% | 268,081 |
| Apr 13, 2026 | 2.06 | 2.19 | 2.04 | 2.17 | 2.17 | 3.83% | 181,122 |
| 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 |