Huadi International Group Co., Ltd. (HUDI)
NASDAQ: HUDI · Real-Time Price · USD
1.350
-0.050 (-3.57%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Huadi International Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 1.42 | 1.54 | 1.30 | 1.35 | 1.35 | -3.57% | 15,734 |
| Apr 23, 2025 | 1.46 | 1.46 | 1.40 | 1.40 | 1.40 | -3.18% | 3,514 |
| Apr 22, 2025 | 1.48 | 1.50 | 1.43 | 1.45 | 1.45 | 3.29% | 4,302 |
| Apr 21, 2025 | 1.49 | 1.54 | 1.40 | 1.40 | 1.40 | -3.45% | 17,250 |
| Apr 17, 2025 | 1.46 | 1.52 | 1.45 | 1.45 | 1.45 | -1.36% | 850 |
| Apr 16, 2025 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 1.45% | 3,254 |
| Apr 15, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 655 |
| Apr 14, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.07% | 981 |
| Apr 11, 2025 | 1.50 | 1.50 | 1.44 | 1.45 | 1.45 | -1.36% | 1,940 |
| Apr 10, 2025 | 1.49 | 1.50 | 1.40 | 1.47 | 1.47 | -4.55% | 13,365 |
| Apr 9, 2025 | 1.55 | 1.58 | 1.44 | 1.54 | 1.54 | 2.67% | 3,908 |
| Apr 8, 2025 | 1.41 | 1.59 | 1.41 | 1.50 | 1.50 | 2.39% | 9,724 |
| Apr 7, 2025 | 1.43 | 1.59 | 1.43 | 1.47 | 1.47 | -0.68% | 17,563 |
| Apr 4, 2025 | 1.48 | 1.63 | 1.45 | 1.48 | 1.48 | -6.05% | 15,368 |
| Apr 3, 2025 | 1.55 | 1.64 | 1.55 | 1.57 | 1.57 | 4.67% | 13,011 |
| Apr 2, 2025 | 1.64 | 1.65 | 1.50 | 1.50 | 1.50 | -2.60% | 8,589 |
| Apr 1, 2025 | 1.64 | 1.65 | 1.54 | 1.54 | 1.54 | 0.65% | 22,345 |
| Mar 31, 2025 | 1.48 | 1.65 | 1.48 | 1.53 | 1.53 | 3.38% | 17,056 |
| Mar 28, 2025 | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | -5.13% | 6,100 |
| Mar 27, 2025 | 1.51 | 1.59 | 1.49 | 1.56 | 1.56 | -2.50% | 5,986 |
| Mar 26, 2025 | 1.64 | 1.64 | 1.53 | 1.60 | 1.60 | 5.26% | 8,250 |
| Mar 25, 2025 | 1.52 | 1.65 | 1.51 | 1.52 | 1.52 | -3.18% | 6,850 |
| Mar 24, 2025 | 1.59 | 1.59 | 1.48 | 1.57 | 1.57 | 0.96% | 6,830 |
| Mar 21, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -5.76% | 1,347 |
| Mar 20, 2025 | 1.62 | 1.65 | 1.59 | 1.65 | 1.65 | 3.12% | 1,441 |
| Mar 19, 2025 | 1.57 | 1.60 | 1.51 | 1.60 | 1.60 | 1.91% | 888 |
| Mar 18, 2025 | 1.54 | 1.57 | 1.45 | 1.57 | 1.57 | 6.80% | 14,552 |
| Mar 17, 2025 | 1.52 | 1.52 | 1.45 | 1.47 | 1.47 | -2.00% | 11,495 |
| Mar 14, 2025 | 1.51 | 1.55 | 1.45 | 1.50 | 1.50 | -0.66% | 5,407 |
| Mar 13, 2025 | 1.50 | 1.57 | 1.40 | 1.51 | 1.51 | -0.33% | 16,109 |
| Mar 12, 2025 | 1.55 | 1.56 | 1.49 | 1.52 | 1.52 | 2.36% | 5,825 |
| Mar 11, 2025 | 1.52 | 1.52 | 1.45 | 1.48 | 1.48 | -2.63% | 10,382 |
| Mar 10, 2025 | 1.53 | 1.55 | 1.51 | 1.52 | 1.52 | -1.94% | 5,525 |
| Mar 7, 2025 | 1.57 | 1.59 | 1.55 | 1.55 | 1.55 | -1.59% | 19,979 |
| Mar 6, 2025 | 1.58 | 1.62 | 1.54 | 1.58 | 1.58 | -2.78% | 17,269 |
| Mar 5, 2025 | 1.69 | 1.69 | 1.61 | 1.62 | 1.62 | -1.82% | 4,548 |
| Mar 4, 2025 | 1.67 | 1.67 | 1.55 | 1.65 | 1.65 | 1.85% | 8,279 |
| Mar 3, 2025 | 1.68 | 1.69 | 1.56 | 1.62 | 1.62 | -1.22% | 7,762 |
| Feb 28, 2025 | 1.59 | 1.71 | 1.51 | 1.64 | 1.64 | -2.96% | 54,722 |
| Feb 27, 2025 | 1.66 | 1.74 | 1.58 | 1.69 | 1.69 | 2.11% | 8,157 |
| Feb 26, 2025 | 1.62 | 1.74 | 1.62 | 1.66 | 1.66 | 3.44% | 29,956 |
| Feb 25, 2025 | 1.71 | 1.82 | 1.57 | 1.60 | 1.60 | -15.34% | 35,280 |
| Feb 24, 2025 | 1.57 | 1.98 | 1.57 | 1.89 | 1.89 | 20.38% | 226,584 |
| Feb 21, 2025 | 1.64 | 1.64 | 1.56 | 1.57 | 1.57 | -1.88% | 13,355 |
| Feb 20, 2025 | 1.56 | 1.64 | 1.56 | 1.60 | 1.60 | -2.14% | 4,021 |
| Feb 19, 2025 | 1.59 | 1.64 | 1.56 | 1.64 | 1.64 | 2.83% | 6,763 |
| Feb 18, 2025 | 1.64 | 1.70 | 1.58 | 1.59 | 1.59 | 0.63% | 15,657 |
| Feb 14, 2025 | 1.62 | 1.74 | 1.58 | 1.58 | 1.58 | -2.47% | 20,521 |
| Feb 13, 2025 | 1.62 | 1.68 | 1.62 | 1.62 | 1.62 | -1.22% | 12,456 |
| Feb 12, 2025 | 1.61 | 1.80 | 1.61 | 1.64 | 1.64 | 3.14% | 294,188 |