Huadi International Group Co., Ltd. (HUDI)
NASDAQ: HUDI · Real-Time Price · USD
1.420
-0.020 (-1.39%)
At close: Oct 7, 2025, 4:00 PM EDT
1.430
+0.010 (0.70%)
After-hours: Oct 7, 2025, 4:47 PM EDT
Huadi International Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 1.48 | 1.48 | 1.48 | 1.45 | - | 0.35% | 2,093 |
| Oct 6, 2025 | 1.54 | 1.54 | 1.42 | 1.44 | 1.44 | -2.04% | 32,827 |
| Oct 3, 2025 | 1.45 | 1.47 | 1.43 | 1.47 | 1.47 | 2.80% | 23,273 |
| Oct 2, 2025 | 1.44 | 1.44 | 1.40 | 1.43 | 1.43 | 2.88% | 28,589 |
| Oct 1, 2025 | 1.38 | 1.46 | 1.35 | 1.39 | 1.39 | 2.21% | 46,058 |
| Sep 30, 2025 | 1.41 | 1.42 | 1.36 | 1.36 | 1.36 | -3.55% | 26,965 |
| Sep 29, 2025 | 1.44 | 1.44 | 1.36 | 1.41 | 1.41 | - | 45,985 |
| Sep 26, 2025 | 1.47 | 1.47 | 1.40 | 1.41 | 1.41 | -2.08% | 55,085 |
| Sep 25, 2025 | 1.49 | 1.49 | 1.43 | 1.44 | 1.44 | -2.04% | 36,951 |
| Sep 24, 2025 | 1.42 | 1.56 | 1.42 | 1.47 | 1.47 | 3.52% | 58,369 |
| Sep 23, 2025 | 1.52 | 1.56 | 1.40 | 1.42 | 1.42 | -8.39% | 104,468 |
| Sep 22, 2025 | 1.62 | 1.65 | 1.51 | 1.55 | 1.55 | -6.06% | 68,186 |
| Sep 19, 2025 | 1.54 | 1.65 | 1.54 | 1.65 | 1.65 | 8.55% | 153,796 |
| Sep 18, 2025 | 1.53 | 1.57 | 1.52 | 1.52 | 1.52 | 0.66% | 56,846 |
| Sep 17, 2025 | 1.44 | 1.60 | 1.44 | 1.51 | 1.51 | 2.72% | 96,884 |
| Sep 16, 2025 | 1.48 | 1.60 | 1.43 | 1.47 | 1.47 | -4.55% | 115,580 |
| Sep 15, 2025 | 1.44 | 1.59 | 1.38 | 1.54 | 1.54 | -0.65% | 212,338 |
| Sep 12, 2025 | 1.65 | 1.71 | 1.55 | 1.55 | 1.55 | -6.63% | 346,885 |
| Sep 11, 2025 | 1.80 | 2.02 | 1.60 | 1.66 | 1.66 | -7.78% | 984,276 |
| Sep 10, 2025 | 1.35 | 5.46 | 1.33 | 1.80 | 1.80 | 35.34% | 46,881,551 |
| Sep 9, 2025 | 1.24 | 1.35 | 1.19 | 1.33 | 1.33 | 4.72% | 27,893 |
| Sep 8, 2025 | 1.21 | 1.29 | 1.21 | 1.27 | 1.27 | - | 29,614 |
| Sep 5, 2025 | 1.22 | 1.33 | 1.15 | 1.27 | 1.27 | 4.10% | 55,021 |
| Sep 4, 2025 | 1.14 | 1.37 | 1.11 | 1.22 | 1.22 | 6.09% | 8,878 |
| Sep 3, 2025 | 1.14 | 1.28 | 1.14 | 1.15 | 1.15 | -0.86% | 18,043 |
| Sep 2, 2025 | 1.18 | 1.23 | 1.12 | 1.16 | 1.16 | -7.94% | 34,741 |
| Aug 29, 2025 | 1.33 | 1.37 | 1.26 | 1.26 | 1.26 | -5.26% | 16,933 |
| Aug 28, 2025 | 1.40 | 1.46 | 1.33 | 1.33 | 1.33 | -3.62% | 17,035 |
| Aug 27, 2025 | 1.22 | 1.38 | 1.22 | 1.38 | 1.38 | 7.81% | 55,751 |
| Aug 26, 2025 | 1.15 | 1.30 | 1.15 | 1.28 | 1.28 | 4.92% | 41,832 |
| Aug 25, 2025 | 1.14 | 1.30 | 1.14 | 1.22 | 1.22 | 4.27% | 49,895 |
| Aug 22, 2025 | 1.16 | 1.17 | 1.12 | 1.17 | 1.17 | 2.99% | 55,513 |
| Aug 21, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 0.53% | 25,250 |
| Aug 20, 2025 | 1.19 | 1.19 | 1.13 | 1.13 | 1.13 | - | 35,347 |
| Aug 19, 2025 | 1.11 | 1.16 | 1.11 | 1.13 | 1.13 | 1.80% | 26,875 |
| Aug 18, 2025 | 1.12 | 1.18 | 1.11 | 1.11 | 1.11 | -0.89% | 3,558 |
| Aug 15, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | -0.71% | 42,684 |
| Aug 14, 2025 | 1.11 | 1.23 | 1.10 | 1.13 | 1.13 | -0.18% | 17,270 |
| Aug 13, 2025 | 1.08 | 1.23 | 1.08 | 1.13 | 1.13 | 2.73% | 12,509 |
| Aug 12, 2025 | 1.06 | 1.13 | 1.06 | 1.10 | 1.10 | -4.35% | 4,026 |
| Aug 11, 2025 | 1.10 | 1.17 | 1.08 | 1.15 | 1.15 | 2.68% | 9,078 |
| Aug 8, 2025 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | 2.75% | 2,952 |
| Aug 7, 2025 | 1.11 | 1.14 | 1.09 | 1.09 | 1.09 | -5.22% | 25,533 |
| Aug 6, 2025 | 1.22 | 1.22 | 1.11 | 1.15 | 1.15 | 4.55% | 66,642 |
| Aug 5, 2025 | 1.10 | 1.21 | 1.09 | 1.10 | 1.10 | - | 7,974 |
| Aug 4, 2025 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | - | 6,061 |
| Aug 1, 2025 | 1.16 | 1.16 | 1.10 | 1.10 | 1.10 | -2.83% | 9,550 |
| Jul 31, 2025 | 1.20 | 1.21 | 1.10 | 1.13 | 1.13 | -4.47% | 58,820 |
| Jul 30, 2025 | 1.24 | 1.24 | 1.17 | 1.19 | 1.19 | -3.66% | 16,561 |
| Jul 29, 2025 | 1.22 | 1.27 | 1.22 | 1.23 | 1.23 | 0.82% | 17,337 |