Huadi International Group Co., Ltd. (HUDI)
NASDAQ: HUDI · Real-Time Price · USD
1.550
-0.110 (-6.63%)
At close: Sep 12, 2025, 4:00 PM EDT
1.540
-0.010 (-0.65%)
After-hours: Sep 12, 2025, 7:59 PM EDT
Huadi International Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 1.24 | 1.27 | 1.22 | 1.22 | 1.22 | -2.40% | 6,171 |
| Jul 25, 2025 | 1.27 | 1.29 | 1.22 | 1.25 | 1.25 | -2.72% | 23,474 |
| Jul 24, 2025 | 1.36 | 1.38 | 1.27 | 1.29 | 1.29 | -4.89% | 25,724 |
| Jul 23, 2025 | 1.33 | 1.39 | 1.33 | 1.35 | 1.35 | 1.58% | 11,402 |
| Jul 22, 2025 | 1.33 | 1.40 | 1.33 | 1.33 | 1.33 | - | 9,037 |
| Jul 21, 2025 | 1.29 | 1.37 | 1.28 | 1.33 | 1.33 | 4.64% | 11,936 |
| Jul 18, 2025 | 1.31 | 1.39 | 1.27 | 1.27 | 1.27 | -1.47% | 28,389 |
| Jul 17, 2025 | 1.30 | 1.32 | 1.28 | 1.29 | 1.29 | -2.27% | 4,210 |
| Jul 16, 2025 | 1.29 | 1.32 | 1.28 | 1.32 | 1.32 | 1.54% | 1,722 |
| Jul 15, 2025 | 1.32 | 1.32 | 1.28 | 1.30 | 1.30 | 1.56% | 3,706 |
| Jul 14, 2025 | 1.34 | 1.39 | 1.28 | 1.28 | 1.28 | -2.29% | 4,208 |
| Jul 11, 2025 | 1.34 | 1.40 | 1.30 | 1.31 | 1.31 | -0.76% | 8,823 |
| Jul 10, 2025 | 1.28 | 1.34 | 1.28 | 1.32 | 1.32 | -1.35% | 5,464 |
| Jul 9, 2025 | 1.35 | 1.35 | 1.26 | 1.34 | 1.34 | -1.33% | 49,272 |
| Jul 8, 2025 | 1.37 | 1.39 | 1.36 | 1.36 | 1.36 | 0.44% | 7,264 |
| Jul 7, 2025 | 1.36 | 1.36 | 1.30 | 1.35 | 1.35 | 3.05% | 33,566 |
| Jul 3, 2025 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | 0.77% | 1,231 |