Skip to main content
Huadi International Group Co., Ltd. (HUDI)
NASDAQ: HUDI · Real-Time Price · USD
1.960
+0.050 (2.62%)
Nov 15, 2024, 4:00 PM EST - Market closed

Huadi International Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 15, 20241.991.991.931.961.962.62%5,205
Nov 14, 20241.961.971.901.911.91-3.05%15,533
Nov 13, 20241.992.091.951.971.971.03%15,648
Nov 12, 20241.982.031.941.951.95-0.51%11,054
Nov 11, 20241.961.981.951.961.960.51%12,295
Nov 8, 20241.942.011.911.951.951.04%37,532
Nov 7, 20241.922.061.921.931.93-1.53%32,650
Nov 6, 20242.022.081.921.961.96-2.00%15,778
Nov 5, 20241.972.001.922.002.001.52%35,027
Nov 4, 20242.052.051.971.971.97-1.99%8,735
Nov 1, 20242.012.072.002.012.01-0.74%14,036
Oct 31, 20242.072.082.012.032.03-1.22%24,046
Oct 30, 20242.042.091.982.052.05-1.44%24,691
Oct 29, 20242.052.082.002.082.083.48%21,081
Oct 28, 20242.032.092.002.012.01-9,928
Oct 25, 20242.032.072.012.012.01-0.50%17,805
Oct 24, 20242.002.052.002.022.021.00%23,097
Oct 23, 20242.072.071.972.002.00-4.76%20,050
Oct 22, 20242.032.112.032.102.10-0.28%18,697
Oct 21, 20242.292.291.912.112.11-9.61%138,795
Oct 18, 20242.152.332.152.332.334.48%13,017
Oct 17, 20242.242.292.222.232.230.90%3,389
Oct 16, 20242.322.322.152.212.210.45%34,439
Oct 15, 20242.452.482.162.202.20-10.35%24,805
Oct 14, 20242.252.472.252.452.453.54%42,944
Oct 11, 20242.352.452.252.372.37-1.25%26,108
Oct 10, 20242.392.452.312.402.40-1.64%12,618
Oct 9, 20242.332.482.302.442.440.83%21,492
Oct 8, 20242.502.532.312.422.42-5.84%13,157
Oct 7, 20242.722.772.522.572.57-1.91%20,982
Oct 4, 20242.692.692.462.622.62-5.42%48,710
Oct 3, 20242.983.092.442.772.77-3.48%199,944
Oct 2, 20242.703.042.672.872.879.96%259,686
Oct 1, 20242.702.802.562.612.61-5.09%56,942
Sep 30, 20242.462.852.462.752.7520.61%147,046
Sep 27, 20242.322.342.202.282.28-0.44%25,177
Sep 26, 20242.262.402.202.292.29-0.87%41,663
Sep 25, 20242.252.442.162.312.31-5.33%33,523
Sep 24, 20242.092.612.052.442.4420.79%152,665
Sep 23, 20242.052.102.012.022.02-1.46%10,860
Sep 20, 20241.972.121.972.052.051.99%24,142
Sep 19, 20242.002.041.972.012.01-3,596
Sep 18, 20242.002.111.992.012.011.01%7,193
Sep 17, 20241.962.031.961.991.990.51%7,865
Sep 16, 20242.022.041.951.981.98-5.26%9,376
Sep 13, 20242.012.091.982.092.099.42%15,043
Sep 12, 20241.891.941.881.911.911.06%15,076
Sep 11, 20241.932.021.891.891.89-5.03%31,117
Sep 10, 20241.921.991.921.991.993.65%5,625
Sep 9, 20241.992.061.921.921.92-1.29%20,786
Sep 6, 20241.981.981.921.951.95-1.77%13,237
Sep 5, 20242.082.081.981.981.98-1.98%10,267
Sep 4, 20242.062.151.982.022.02-1.94%30,261
Sep 3, 20242.102.142.052.062.06-1.90%5,405
Aug 30, 20242.152.222.102.102.10-2.33%13,728
Aug 29, 20242.172.202.132.152.15-0.46%4,075
Aug 28, 20242.112.282.082.162.160.47%23,139
Aug 27, 20242.132.232.112.152.150.94%9,861
Aug 26, 20242.202.272.102.132.13-2.16%12,381
Aug 23, 20242.162.262.162.182.181.26%24,199
Aug 22, 20242.272.312.152.152.15-0.92%44,817
Aug 21, 20242.202.232.162.172.17-0.46%20,631
Aug 20, 20242.282.282.152.182.18-10,580
Aug 19, 20242.252.252.162.182.18-0.46%17,749
Aug 16, 20242.302.342.192.192.19-4.16%11,080
Aug 15, 20242.322.342.252.292.29-0.87%7,531
Aug 14, 20242.222.332.212.312.314.30%17,226
Aug 13, 20242.252.352.162.212.21-0.23%28,767
Aug 12, 20242.362.362.212.222.22-1.56%10,621
Aug 9, 20242.212.292.212.252.251.81%5,859
Aug 8, 20242.212.312.192.212.21-30,617
Aug 7, 20242.272.642.192.212.21-1.78%105,392
Aug 6, 20242.252.312.202.252.25-1.53%33,534
Aug 5, 20242.312.312.152.292.29-1.93%38,195
Aug 2, 20242.472.502.322.332.33-7.54%43,717
Aug 1, 20242.622.772.512.522.52-3.45%14,251
Jul 31, 20242.592.772.472.612.611.56%24,768
Jul 30, 20242.662.782.492.572.57-7.22%30,225
Jul 29, 20242.812.892.422.772.77-9.18%104,820
Jul 26, 20242.553.452.503.053.0529.79%1,110,962
Jul 25, 20242.332.422.332.352.35-1.76%23,371
Jul 24, 20242.402.482.382.392.390.08%7,965
Jul 23, 20242.442.492.382.392.39-1.65%12,290
Jul 22, 20242.452.452.362.432.431.17%5,635
Jul 19, 20242.362.422.362.402.400.08%4,048
Jul 18, 20242.462.462.382.402.400.84%8,988
Jul 17, 20242.362.532.362.382.38-3.25%12,537
Jul 16, 20242.402.502.372.462.464.68%9,364
Jul 15, 20242.392.432.352.352.35-2.49%1,875
Jul 12, 20242.362.432.362.412.411.69%7,633
Jul 11, 20242.352.432.322.372.371.28%11,856
Jul 10, 20242.402.412.332.342.34-2.30%6,035
Jul 9, 20242.362.482.302.402.401.05%11,901
Jul 8, 20242.442.442.302.372.37-3.46%9,772
Jul 5, 20242.312.582.312.462.466.05%37,566
Jul 3, 20242.272.352.272.322.320.22%5,842
Jul 2, 20242.322.322.282.312.310.43%5,618
Jul 1, 20242.302.332.292.302.30-1.29%8,883
Jun 28, 20242.382.382.282.332.33-1.27%8,274
Jun 27, 20242.352.362.322.362.36-0.63%2,902