Huadi International Group Co., Ltd. (HUDI)
NASDAQ: HUDI · Real-Time Price · USD
1.540
-0.030 (-1.91%)
At close: Apr 1, 2025, 4:00 PM
1.580
+0.040 (2.60%)
After-hours: Apr 1, 2025, 7:53 PM EDT
Huadi International Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 1.64 | 1.65 | 1.54 | 1.54 | 1.54 | 0.65% | 22,345 |
| Mar 31, 2025 | 1.48 | 1.65 | 1.48 | 1.53 | 1.53 | 3.38% | 17,056 |
| Mar 28, 2025 | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | -5.13% | 6,100 |
| Mar 27, 2025 | 1.51 | 1.59 | 1.49 | 1.56 | 1.56 | -2.50% | 5,986 |
| Mar 26, 2025 | 1.64 | 1.64 | 1.53 | 1.60 | 1.60 | 5.26% | 8,250 |
| Mar 25, 2025 | 1.52 | 1.65 | 1.51 | 1.52 | 1.52 | -3.18% | 6,850 |
| Mar 24, 2025 | 1.59 | 1.59 | 1.48 | 1.57 | 1.57 | 0.96% | 6,830 |
| Mar 21, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -5.76% | 1,347 |
| Mar 20, 2025 | 1.62 | 1.65 | 1.59 | 1.65 | 1.65 | 3.12% | 1,441 |
| Mar 19, 2025 | 1.57 | 1.60 | 1.51 | 1.60 | 1.60 | 1.91% | 888 |
| Mar 18, 2025 | 1.54 | 1.57 | 1.45 | 1.57 | 1.57 | 6.80% | 14,552 |
| Mar 17, 2025 | 1.52 | 1.52 | 1.45 | 1.47 | 1.47 | -2.00% | 11,495 |
| Mar 14, 2025 | 1.51 | 1.55 | 1.45 | 1.50 | 1.50 | -0.66% | 5,407 |
| Mar 13, 2025 | 1.50 | 1.57 | 1.40 | 1.51 | 1.51 | -0.33% | 16,109 |
| Mar 12, 2025 | 1.55 | 1.56 | 1.49 | 1.52 | 1.52 | 2.36% | 5,825 |
| Mar 11, 2025 | 1.52 | 1.52 | 1.45 | 1.48 | 1.48 | -2.63% | 10,382 |
| Mar 10, 2025 | 1.53 | 1.55 | 1.51 | 1.52 | 1.52 | -1.94% | 5,525 |
| Mar 7, 2025 | 1.57 | 1.59 | 1.55 | 1.55 | 1.55 | -1.59% | 19,979 |
| Mar 6, 2025 | 1.58 | 1.62 | 1.54 | 1.58 | 1.58 | -2.78% | 17,269 |
| Mar 5, 2025 | 1.69 | 1.69 | 1.61 | 1.62 | 1.62 | -1.82% | 4,548 |
| Mar 4, 2025 | 1.67 | 1.67 | 1.55 | 1.65 | 1.65 | 1.85% | 8,279 |
| Mar 3, 2025 | 1.68 | 1.69 | 1.56 | 1.62 | 1.62 | -1.22% | 7,762 |
| Feb 28, 2025 | 1.59 | 1.71 | 1.51 | 1.64 | 1.64 | -2.96% | 54,722 |
| Feb 27, 2025 | 1.66 | 1.74 | 1.58 | 1.69 | 1.69 | 2.11% | 8,157 |
| Feb 26, 2025 | 1.62 | 1.74 | 1.62 | 1.66 | 1.66 | 3.44% | 29,956 |
| Feb 25, 2025 | 1.71 | 1.82 | 1.57 | 1.60 | 1.60 | -15.34% | 35,280 |
| Feb 24, 2025 | 1.57 | 1.98 | 1.57 | 1.89 | 1.89 | 20.38% | 226,584 |
| Feb 21, 2025 | 1.64 | 1.64 | 1.56 | 1.57 | 1.57 | -1.88% | 13,355 |
| Feb 20, 2025 | 1.56 | 1.64 | 1.56 | 1.60 | 1.60 | -2.14% | 4,021 |
| Feb 19, 2025 | 1.59 | 1.64 | 1.56 | 1.64 | 1.64 | 2.83% | 6,763 |
| Feb 18, 2025 | 1.64 | 1.70 | 1.58 | 1.59 | 1.59 | 0.63% | 15,657 |
| Feb 14, 2025 | 1.62 | 1.74 | 1.58 | 1.58 | 1.58 | -2.47% | 20,521 |
| Feb 13, 2025 | 1.62 | 1.68 | 1.62 | 1.62 | 1.62 | -1.22% | 12,456 |
| Feb 12, 2025 | 1.61 | 1.80 | 1.61 | 1.64 | 1.64 | 3.14% | 294,188 |
| Feb 11, 2025 | 1.58 | 1.80 | 1.58 | 1.59 | 1.59 | -0.63% | 110,863 |
| Feb 10, 2025 | 1.59 | 1.60 | 1.51 | 1.60 | 1.60 | 2.56% | 7,651 |
| Feb 7, 2025 | 1.58 | 1.59 | 1.55 | 1.56 | 1.56 | -1.27% | 6,269 |
| Feb 6, 2025 | 1.55 | 1.63 | 1.55 | 1.58 | 1.58 | 1.28% | 22,316 |
| Feb 5, 2025 | 1.47 | 1.58 | 1.47 | 1.56 | 1.56 | 0.65% | 8,184 |
| Feb 4, 2025 | 1.55 | 1.56 | 1.47 | 1.55 | 1.55 | 3.33% | 8,227 |
| Feb 3, 2025 | 1.56 | 1.57 | 1.50 | 1.50 | 1.50 | -4.46% | 13,223 |
| Jan 31, 2025 | 1.59 | 1.60 | 1.56 | 1.57 | 1.57 | - | 8,892 |
| Jan 30, 2025 | 1.58 | 1.58 | 1.52 | 1.57 | 1.57 | - | 24,590 |
| Jan 29, 2025 | 1.67 | 1.70 | 1.57 | 1.57 | 1.57 | -4.27% | 35,091 |
| Jan 28, 2025 | 1.68 | 1.77 | 1.64 | 1.64 | 1.64 | 0.61% | 10,820 |
| Jan 27, 2025 | 1.65 | 1.69 | 1.62 | 1.63 | 1.63 | -1.81% | 9,594 |
| Jan 24, 2025 | 1.65 | 1.70 | 1.62 | 1.66 | 1.66 | 0.61% | 7,559 |
| Jan 23, 2025 | 1.66 | 1.73 | 1.65 | 1.65 | 1.65 | - | 11,484 |
| Jan 22, 2025 | 1.63 | 1.72 | 1.63 | 1.65 | 1.65 | -2.94% | 5,386 |
| Jan 21, 2025 | 1.76 | 1.76 | 1.70 | 1.70 | 1.70 | - | 9,662 |