Skip to main content
Huadi International Group Co., Ltd. (HUDI)
NASDAQ: HUDI · Real-Time Price · USD
1.630
-0.060 (-3.55%)
Feb 28, 2025, 1:43 PM EST - Market open

Huadi International Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20251.661.741.581.691.692.11%8,157
Feb 26, 20251.621.741.621.661.663.44%29,956
Feb 25, 20251.711.821.571.601.60-15.34%35,280
Feb 24, 20251.571.981.571.891.8920.38%226,584
Feb 21, 20251.641.641.561.571.57-1.88%13,355
Feb 20, 20251.561.641.561.601.60-2.14%4,021
Feb 19, 20251.591.641.561.641.642.83%6,763
Feb 18, 20251.641.701.581.591.590.63%15,657
Feb 14, 20251.621.741.581.581.58-2.47%20,521
Feb 13, 20251.621.681.621.621.62-1.22%12,456
Feb 12, 20251.611.801.611.641.643.14%294,188
Feb 11, 20251.581.801.581.591.59-0.63%110,863
Feb 10, 20251.591.601.511.601.602.56%7,651
Feb 7, 20251.581.591.551.561.56-1.27%6,269
Feb 6, 20251.551.631.551.581.581.28%22,316
Feb 5, 20251.471.581.471.561.560.65%8,184
Feb 4, 20251.551.561.471.551.553.33%8,227
Feb 3, 20251.561.571.501.501.50-4.46%13,223
Jan 31, 20251.591.601.561.571.57-8,892
Jan 30, 20251.581.581.521.571.57-24,590
Jan 29, 20251.671.701.571.571.57-4.27%35,091
Jan 28, 20251.681.771.641.641.640.61%10,820
Jan 27, 20251.651.691.621.631.63-1.81%9,594
Jan 24, 20251.651.701.621.661.660.61%7,559
Jan 23, 20251.661.731.651.651.65-11,484
Jan 22, 20251.631.721.631.651.65-2.94%5,386
Jan 21, 20251.761.761.701.701.70-9,662
Jan 17, 20251.741.761.681.701.70-0.58%5,060
Jan 16, 20251.701.721.681.711.713.64%3,599
Jan 15, 20251.681.681.631.651.65-1.20%6,629
Jan 14, 20251.701.701.651.671.672.45%11,036
Jan 13, 20251.671.691.631.631.63-1.21%6,030
Jan 10, 20251.701.731.641.651.65-2.37%16,439
Jan 8, 20251.731.861.681.691.69-3.98%18,409
Jan 7, 20251.811.811.651.761.76-4.86%37,716
Jan 6, 20251.801.921.751.851.858.76%52,946
Jan 3, 20251.731.821.701.701.70-5.50%18,804
Jan 2, 20251.821.931.741.801.803.75%17,018
Dec 31, 20241.721.891.651.741.740.29%81,236
Dec 30, 20241.661.771.661.731.731.17%23,813
Dec 27, 20241.731.841.661.711.71-3.93%10,466
Dec 26, 20241.801.861.651.781.785.95%33,837
Dec 24, 20241.711.711.651.681.683.70%13,235
Dec 23, 20241.581.701.581.621.62-0.49%14,662
Dec 20, 20241.621.641.551.631.63-0.12%30,803
Dec 19, 20241.721.721.621.631.63-1.21%9,128
Dec 18, 20241.681.681.591.651.65-0.78%11,672
Dec 17, 20241.631.691.611.661.662.65%11,401
Dec 16, 20241.801.801.611.621.62-2.99%18,735
Dec 13, 20241.851.851.571.671.67-8.74%55,415
Dec 12, 20241.881.911.831.831.83-3.68%17,655
Dec 11, 20241.911.911.901.901.900.53%2,730
Dec 10, 20241.951.971.891.891.89-3.08%15,908
Dec 9, 20241.901.991.901.951.953.17%20,238
Dec 6, 20241.891.931.881.891.89-1.05%7,208
Dec 5, 20241.941.951.851.911.91-1.04%33,606
Dec 4, 20241.971.971.911.931.93-2,728
Dec 3, 20242.082.081.921.931.93-3.02%24,551
Dec 2, 20241.992.051.991.991.99-0.50%14,379
Nov 29, 20242.012.051.992.002.00-2.44%4,443
Nov 27, 20242.002.091.992.052.054.59%16,812
Nov 26, 20241.992.041.951.961.96-1.75%16,370
Nov 25, 20241.992.001.962.002.002.31%8,547
Nov 22, 20241.982.001.941.951.95-24,035
Nov 21, 20241.941.981.931.951.95-1.02%5,692
Nov 20, 20242.002.001.941.971.97-0.51%5,480
Nov 19, 20241.982.011.981.981.98-0.50%8,799
Nov 18, 20241.972.011.961.991.991.53%5,905
Nov 15, 20241.991.991.931.961.962.62%5,205
Nov 14, 20241.961.971.901.911.91-3.05%15,533
Nov 13, 20241.992.091.951.971.971.03%15,648
Nov 12, 20241.982.031.941.951.95-0.51%11,054
Nov 11, 20241.961.981.951.961.960.51%12,295
Nov 8, 20241.942.011.911.951.951.04%37,532
Nov 7, 20241.922.061.921.931.93-1.53%32,650
Nov 6, 20242.022.081.921.961.96-2.00%15,778
Nov 5, 20241.972.001.922.002.001.52%35,027
Nov 4, 20242.052.051.971.971.97-1.99%8,735
Nov 1, 20242.012.072.002.012.01-0.74%14,036
Oct 31, 20242.072.082.012.032.03-1.22%24,046
Oct 30, 20242.042.091.982.052.05-1.44%24,691
Oct 29, 20242.052.082.002.082.083.48%21,081
Oct 28, 20242.032.092.002.012.01-9,928
Oct 25, 20242.032.072.012.012.01-0.50%17,805
Oct 24, 20242.002.052.002.022.021.00%23,097
Oct 23, 20242.072.071.972.002.00-4.76%20,050
Oct 22, 20242.032.112.032.102.10-0.28%18,697
Oct 21, 20242.292.291.912.112.11-9.61%138,795
Oct 18, 20242.152.332.152.332.334.48%13,017
Oct 17, 20242.242.292.222.232.230.90%3,389
Oct 16, 20242.322.322.152.212.210.45%34,439
Oct 15, 20242.452.482.162.202.20-10.35%24,805
Oct 14, 20242.252.472.252.452.453.54%42,944
Oct 11, 20242.352.452.252.372.37-1.25%26,108
Oct 10, 20242.392.452.312.402.40-1.64%12,618
Oct 9, 20242.332.482.302.442.440.83%21,492
Oct 8, 20242.502.532.312.422.42-5.84%13,157
Oct 7, 20242.722.772.522.572.57-1.91%20,982
Oct 4, 20242.692.692.462.622.62-5.42%48,710
Oct 3, 20242.983.092.442.772.77-3.48%199,944