Huadi International Group Co., Ltd. (HUDI)
NASDAQ: HUDI · Real-Time Price · USD
1.160
-0.050 (-4.13%)
At close: Apr 10, 2026, 4:00 PM EDT
1.190
+0.030 (2.59%)
Pre-market: Apr 13, 2026, 8:11 AM EDT
Huadi International Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 1.18 | 1.22 | 1.16 | 1.16 | 1.16 | -4.13% | 3,939 |
| Apr 9, 2026 | 1.11 | 1.22 | 1.11 | 1.21 | 1.21 | -3.97% | 8,764 |
| Apr 8, 2026 | 1.24 | 1.26 | 1.22 | 1.26 | 1.26 | 5.00% | 7,602 |
| Apr 7, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | -4.91% | 5,696 |
| Apr 6, 2026 | 1.21 | 1.26 | 1.18 | 1.26 | 1.26 | 0.96% | 17,185 |
| Apr 2, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 0.81% | 4,149 |
| Apr 1, 2026 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | - | 7,100 |
| Mar 31, 2026 | 1.18 | 1.24 | 1.17 | 1.24 | 1.24 | 6.90% | 5,586 |
| Mar 30, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -0.43% | 10,538 |
| Mar 27, 2026 | 1.14 | 1.18 | 1.14 | 1.17 | 1.17 | 2.01% | 4,770 |
| Mar 26, 2026 | 1.13 | 1.18 | 1.13 | 1.14 | 1.14 | -1.97% | 5,411 |
| Mar 25, 2026 | 1.19 | 1.19 | 1.14 | 1.17 | 1.17 | -2.10% | 2,411 |
| Mar 24, 2026 | 1.14 | 1.21 | 1.14 | 1.19 | 1.19 | -0.83% | 1,909 |
| Mar 23, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 3,443 |
| Mar 20, 2026 | 1.16 | 1.24 | 1.16 | 1.22 | 1.22 | 6.09% | 13,417 |
| Mar 19, 2026 | 1.22 | 1.22 | 1.08 | 1.15 | 1.15 | -7.26% | 35,593 |
| Mar 18, 2026 | 1.20 | 1.24 | 1.18 | 1.24 | 1.24 | 0.16% | 11,485 |
| Mar 17, 2026 | 1.29 | 1.29 | 1.20 | 1.24 | 1.24 | -2.52% | 10,322 |
| Mar 16, 2026 | 1.36 | 1.36 | 1.26 | 1.27 | 1.27 | -10.56% | 11,171 |
| Mar 13, 2026 | 1.43 | 1.46 | 1.41 | 1.42 | 1.42 | -1.39% | 7,600 |
| Mar 12, 2026 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | - | 2,064 |
| Mar 11, 2026 | 1.51 | 1.51 | 1.41 | 1.44 | 1.44 | -3.36% | 7,758 |
| Mar 10, 2026 | 1.49 | 1.49 | 1.42 | 1.49 | 1.49 | 1.36% | 9,566 |
| Mar 9, 2026 | 1.47 | 1.49 | 1.42 | 1.47 | 1.47 | -0.68% | 8,378 |
| Mar 6, 2026 | 1.43 | 1.49 | 1.42 | 1.48 | 1.48 | 1.37% | 20,670 |
| Mar 5, 2026 | 1.43 | 1.49 | 1.41 | 1.46 | 1.46 | 0.69% | 19,212 |
| Mar 4, 2026 | 1.51 | 1.51 | 1.40 | 1.45 | 1.45 | - | 88,650 |
| Mar 3, 2026 | 1.32 | 1.51 | 1.32 | 1.45 | 1.45 | 9.85% | 95,045 |
| Mar 2, 2026 | 1.26 | 1.37 | 1.17 | 1.32 | 1.32 | 7.32% | 121,245 |
| Feb 27, 2026 | 1.13 | 1.37 | 1.13 | 1.23 | 1.23 | 8.85% | 2,136,544 |
| Feb 26, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | - | 1,239 |
| Feb 25, 2026 | 1.12 | 1.16 | 1.12 | 1.13 | 1.13 | - | 2,628 |
| Feb 24, 2026 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -1.74% | 20,816 |
| Feb 23, 2026 | 1.17 | 1.23 | 1.13 | 1.15 | 1.15 | - | 13,577 |
| Feb 20, 2026 | 1.12 | 1.18 | 1.12 | 1.15 | 1.15 | -10.16% | 4,076 |
| Feb 19, 2026 | 1.19 | 1.28 | 1.18 | 1.28 | 1.28 | 9.40% | 9,382 |
| Feb 18, 2026 | 1.21 | 1.24 | 1.17 | 1.17 | 1.17 | -0.85% | 22,356 |
| Feb 17, 2026 | 1.12 | 1.20 | 1.12 | 1.18 | 1.18 | 4.42% | 9,710 |
| Feb 13, 2026 | 1.16 | 1.19 | 1.12 | 1.13 | 1.13 | 0.18% | 3,838 |
| Feb 12, 2026 | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -1.05% | 3,259 |
| Feb 11, 2026 | 1.14 | 1.18 | 1.12 | 1.14 | 1.14 | -0.87% | 1,768 |
| Feb 10, 2026 | 1.12 | 1.18 | 1.10 | 1.15 | 1.15 | - | 6,002 |
| Feb 9, 2026 | 1.15 | 1.19 | 1.14 | 1.15 | 1.15 | 0.44% | 5,446 |
| Feb 6, 2026 | 1.17 | 1.18 | 1.12 | 1.15 | 1.15 | -0.43% | 5,524 |
| Feb 5, 2026 | 1.16 | 1.21 | 1.12 | 1.15 | 1.15 | - | 31,924 |
| Feb 4, 2026 | 1.16 | 1.24 | 1.15 | 1.15 | 1.15 | -3.36% | 14,638 |
| Feb 3, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 2.59% | 4,368 |
| Feb 2, 2026 | 1.19 | 1.24 | 1.16 | 1.16 | 1.16 | -7.20% | 22,376 |
| Jan 30, 2026 | 1.15 | 1.31 | 1.15 | 1.25 | 1.25 | 8.23% | 89,611 |
| Jan 29, 2026 | 1.16 | 1.20 | 1.15 | 1.16 | 1.16 | -1.28% | 27,029 |