Huadi International Group Co., Ltd. (HUDI)
NASDAQ: HUDI · Real-Time Price · USD
1.240
-0.015 (-1.20%)
At close: Jan 22, 2026, 4:00 PM EST
1.260
+0.020 (1.61%)
After-hours: Jan 22, 2026, 4:00 PM EST
Huadi International Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | - | 3.59% | 3,825 |
| Jan 21, 2026 | 1.33 | 1.33 | 1.24 | 1.26 | 1.26 | -2.71% | 51,388 |
| Jan 20, 2026 | 1.25 | 1.33 | 1.25 | 1.29 | 1.29 | 4.03% | 359,369 |
| Jan 16, 2026 | 1.29 | 1.35 | 1.21 | 1.24 | 1.24 | -2.36% | 15,545 |
| Jan 15, 2026 | 1.24 | 1.34 | 1.24 | 1.27 | 1.27 | - | 75,673 |
| Jan 14, 2026 | 1.25 | 1.27 | 1.21 | 1.27 | 1.27 | 6.72% | 13,506 |
| Jan 13, 2026 | 1.25 | 1.25 | 1.18 | 1.19 | 1.19 | 0.85% | 4,045 |
| Jan 12, 2026 | 1.27 | 1.28 | 1.18 | 1.18 | 1.18 | -7.09% | 20,218 |
| Jan 9, 2026 | 1.23 | 1.30 | 1.23 | 1.27 | 1.27 | 3.25% | 19,226 |
| Jan 8, 2026 | 1.26 | 1.28 | 1.23 | 1.23 | 1.23 | -3.15% | 3,834 |
| Jan 7, 2026 | 1.27 | 1.30 | 1.22 | 1.27 | 1.27 | 2.42% | 21,221 |
| Jan 6, 2026 | 1.24 | 1.28 | 1.24 | 1.24 | 1.24 | 2.48% | 1,736 |
| Jan 5, 2026 | 1.19 | 1.30 | 1.18 | 1.21 | 1.21 | 5.22% | 65,667 |
| Jan 2, 2026 | 1.14 | 1.15 | 1.11 | 1.15 | 1.15 | 2.68% | 17,671 |
| Dec 31, 2025 | 1.19 | 1.19 | 1.11 | 1.12 | 1.12 | - | 16,369 |
| Dec 30, 2025 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | 1.36% | 69,903 |
| Dec 29, 2025 | 1.15 | 1.16 | 1.11 | 1.11 | 1.11 | -4.74% | 68,220 |
| Dec 26, 2025 | 1.26 | 1.26 | 1.15 | 1.16 | 1.16 | -3.33% | 36,372 |
| Dec 24, 2025 | 1.26 | 1.26 | 1.20 | 1.20 | 1.20 | -4.00% | 5,786 |
| Dec 23, 2025 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -0.40% | 21,437 |
| Dec 22, 2025 | 1.30 | 1.33 | 1.26 | 1.26 | 1.26 | -2.71% | 36,928 |
| Dec 19, 2025 | 1.20 | 1.34 | 1.16 | 1.29 | 1.29 | 4.88% | 42,619 |
| Dec 18, 2025 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -1.99% | 2,969 |
| Dec 17, 2025 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | -1.18% | 5,655 |
| Dec 16, 2025 | 1.29 | 1.30 | 1.25 | 1.27 | 1.27 | -2.31% | 13,110 |
| Dec 15, 2025 | 1.29 | 1.33 | 1.27 | 1.30 | 1.30 | 3.17% | 3,927 |
| Dec 12, 2025 | 1.36 | 1.40 | 1.26 | 1.26 | 1.26 | -5.26% | 14,046 |
| Dec 11, 2025 | 1.27 | 1.35 | 1.25 | 1.33 | 1.33 | 7.26% | 12,904 |
| Dec 10, 2025 | 1.26 | 1.28 | 1.24 | 1.24 | 1.24 | -1.59% | 15,189 |
| Dec 9, 2025 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -2.33% | 2,407 |
| Dec 8, 2025 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 3.20% | 2,812 |
| Dec 5, 2025 | 1.26 | 1.31 | 1.25 | 1.25 | 1.25 | - | 16,929 |
| Dec 4, 2025 | 1.25 | 1.28 | 1.23 | 1.25 | 1.25 | 0.81% | 9,216 |
| Dec 3, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 2,736 |
| Dec 2, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -2.50% | 1,974 |
| Dec 1, 2025 | 1.21 | 1.31 | 1.18 | 1.28 | 1.28 | -3.97% | 17,728 |
| Nov 28, 2025 | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | 3.49% | 4,489 |
| Nov 26, 2025 | 1.18 | 1.29 | 1.18 | 1.29 | 1.29 | 5.74% | 8,716 |
| Nov 25, 2025 | 1.19 | 1.27 | 1.13 | 1.22 | 1.22 | -1.61% | 24,026 |
| Nov 24, 2025 | 1.18 | 1.26 | 1.18 | 1.24 | 1.24 | 3.33% | 10,678 |
| Nov 21, 2025 | 1.12 | 1.20 | 1.12 | 1.20 | 1.20 | 7.14% | 7,637 |
| Nov 20, 2025 | 1.20 | 1.23 | 1.12 | 1.12 | 1.12 | -10.18% | 12,870 |
| Nov 19, 2025 | 1.18 | 1.25 | 1.18 | 1.25 | 1.25 | 3.06% | 8,962 |
| Nov 18, 2025 | 1.22 | 1.22 | 1.18 | 1.21 | 1.21 | 2.54% | 15,711 |
| Nov 17, 2025 | 1.20 | 1.24 | 1.15 | 1.18 | 1.18 | -2.48% | 33,555 |
| Nov 14, 2025 | 1.29 | 1.29 | 1.17 | 1.21 | 1.21 | -1.63% | 22,322 |
| Nov 13, 2025 | 1.22 | 1.30 | 1.20 | 1.23 | 1.23 | 0.82% | 12,050 |
| Nov 12, 2025 | 1.22 | 1.29 | 1.22 | 1.22 | 1.22 | -2.40% | 15,735 |
| Nov 11, 2025 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 0.40% | 2,387 |
| Nov 10, 2025 | 1.24 | 1.25 | 1.20 | 1.25 | 1.25 | 2.89% | 9,928 |