HF Foods Group Inc. (HFFG)
NASDAQ: HFFG · Real-Time Price · USD
1.580
-0.030 (-1.86%)
Oct 9, 2026, 4:00 PM EDT - Market closed
HF Foods Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.59 | 1.63 | 1.56 | 1.58 | 1.58 | -1.86% | 219,293 |
| Oct 8, 2026 | 1.59 | 1.61 | 1.56 | 1.61 | 1.61 | 0.63% | 79,222 |
| Oct 7, 2026 | 1.60 | 1.62 | 1.55 | 1.60 | 1.60 | -0.62% | 51,091 |
| Oct 6, 2026 | 1.60 | 1.62 | 1.55 | 1.61 | 1.61 | 0.63% | 50,865 |
| Oct 5, 2026 | 1.63 | 1.64 | 1.56 | 1.60 | 1.60 | -1.84% | 71,564 |
| 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 |
| 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% | 104,202 |
| Aug 18, 2026 | 1.85 | 1.95 | 1.82 | 1.90 | 1.90 | 3.83% | 197,516 |
| Aug 17, 2026 | 1.81 | 1.87 | 1.71 | 1.83 | 1.83 | -0.54% | 151,237 |
| Aug 14, 2026 | 1.83 | 1.87 | 1.81 | 1.84 | 1.84 | 1.66% | 73,264 |
| Aug 13, 2026 | 1.83 | 1.90 | 1.75 | 1.81 | 1.81 | -1.63% | 159,741 |
| Aug 12, 2026 | 1.83 | 1.93 | 1.81 | 1.84 | 1.84 | 3.37% | 349,295 |
| Aug 11, 2026 | 1.66 | 1.89 | 1.65 | 1.78 | 1.78 | 14.10% | 1,806,582 |
| Aug 10, 2026 | 1.56 | 1.59 | 1.54 | 1.56 | 1.56 | - | 3,137,421 |
| 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 | - | 161,273 |
| 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 |