Huadi International Group Co., Ltd. (HUDI)
NASDAQ: HUDI · Real-Time Price · USD
1.450
+0.130 (9.85%)
At close: Mar 3, 2026, 4:00 PM EST
1.410
-0.040 (-2.76%)
After-hours: Mar 3, 2026, 7:56 PM EST
Huadi International Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1.32 | 1.51 | 1.32 | 1.45 | 1.45 | 9.85% | 92,998 |
| Mar 2, 2026 | 1.26 | 1.37 | 1.17 | 1.32 | 1.32 | 7.32% | 113,143 |
| Feb 27, 2026 | 1.13 | 1.37 | 1.13 | 1.23 | 1.23 | 8.85% | 1,436,260 |
| Feb 26, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | - | 1,236 |
| Feb 25, 2026 | 1.12 | 1.16 | 1.12 | 1.13 | 1.13 | - | 2,622 |
| Feb 24, 2026 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -1.74% | 20,811 |
| Feb 23, 2026 | 1.17 | 1.23 | 1.13 | 1.15 | 1.15 | - | 13,569 |
| Feb 20, 2026 | 1.12 | 1.18 | 1.12 | 1.15 | 1.15 | -10.16% | 3,831 |
| Feb 19, 2026 | 1.19 | 1.28 | 1.18 | 1.28 | 1.28 | 9.40% | 9,207 |
| Feb 18, 2026 | 1.21 | 1.24 | 1.17 | 1.17 | 1.17 | -0.85% | 22,266 |
| Feb 17, 2026 | 1.12 | 1.20 | 1.12 | 1.18 | 1.18 | 4.42% | 9,653 |
| Feb 13, 2026 | 1.16 | 1.19 | 1.12 | 1.13 | 1.13 | 0.18% | 3,661 |
| Feb 12, 2026 | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -1.05% | 3,004 |
| Feb 11, 2026 | 1.14 | 1.18 | 1.12 | 1.14 | 1.14 | -0.87% | 1,710 |
| Feb 10, 2026 | 1.12 | 1.18 | 1.10 | 1.15 | 1.15 | - | 5,767 |
| Feb 9, 2026 | 1.15 | 1.19 | 1.14 | 1.15 | 1.15 | 0.44% | 5,439 |
| Feb 6, 2026 | 1.17 | 1.18 | 1.12 | 1.15 | 1.15 | -0.43% | 5,293 |
| Feb 5, 2026 | 1.16 | 1.21 | 1.12 | 1.15 | 1.15 | - | 31,544 |
| Feb 4, 2026 | 1.16 | 1.24 | 1.15 | 1.15 | 1.15 | -3.36% | 14,637 |
| Feb 3, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 2.59% | 4,333 |
| Feb 2, 2026 | 1.19 | 1.24 | 1.16 | 1.16 | 1.16 | -7.20% | 22,232 |
| Jan 30, 2026 | 1.15 | 1.31 | 1.15 | 1.25 | 1.25 | 8.23% | 84,864 |
| Jan 29, 2026 | 1.16 | 1.20 | 1.15 | 1.16 | 1.16 | -1.28% | 26,710 |
| Jan 28, 2026 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -7.87% | 5,461 |
| Jan 27, 2026 | 1.20 | 1.27 | 1.17 | 1.27 | 1.27 | 0.79% | 4,004 |
| Jan 26, 2026 | 1.25 | 1.26 | 1.18 | 1.26 | 1.26 | - | 7,429 |
| Jan 23, 2026 | 1.28 | 1.28 | 1.21 | 1.26 | 1.26 | - | 3,106 |
| Jan 22, 2026 | 1.27 | 1.30 | 1.24 | 1.26 | 1.26 | 0.40% | 13,565 |
| 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 |