Huadi International Group Co., Ltd. (HUDI)
NASDAQ: HUDI · Real-Time Price · USD
1.260
-0.070 (-5.26%)
Dec 12, 2025, 4:00 PM EST - Market closed
Huadi International Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 1.36 | 1.40 | 1.26 | 1.26 | 1.26 | -5.26% | 14,046 |
| Dec 11, 2025 | 1.27 | 1.35 | 1.25 | 1.33 | 1.33 | 7.26% | 12,904 |
| Dec 10, 2025 | 1.26 | 1.28 | 1.24 | 1.24 | 1.24 | -1.59% | 15,189 |
| Dec 9, 2025 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -2.33% | 2,407 |
| Dec 8, 2025 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 3.20% | 2,812 |
| Dec 5, 2025 | 1.26 | 1.31 | 1.25 | 1.25 | 1.25 | - | 16,929 |
| Dec 4, 2025 | 1.25 | 1.28 | 1.23 | 1.25 | 1.25 | 0.81% | 9,216 |
| Dec 3, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 2,736 |
| Dec 2, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -2.50% | 1,974 |
| Dec 1, 2025 | 1.21 | 1.31 | 1.18 | 1.28 | 1.28 | -3.97% | 17,728 |
| Nov 28, 2025 | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | 3.49% | 4,489 |
| Nov 26, 2025 | 1.18 | 1.29 | 1.18 | 1.29 | 1.29 | 5.74% | 8,716 |
| Nov 25, 2025 | 1.19 | 1.27 | 1.13 | 1.22 | 1.22 | -1.61% | 24,026 |
| Nov 24, 2025 | 1.18 | 1.26 | 1.18 | 1.24 | 1.24 | 3.33% | 10,678 |
| Nov 21, 2025 | 1.12 | 1.20 | 1.12 | 1.20 | 1.20 | 7.14% | 7,637 |
| Nov 20, 2025 | 1.20 | 1.23 | 1.12 | 1.12 | 1.12 | -10.18% | 12,870 |
| Nov 19, 2025 | 1.18 | 1.25 | 1.18 | 1.25 | 1.25 | 3.06% | 8,962 |
| Nov 18, 2025 | 1.22 | 1.22 | 1.18 | 1.21 | 1.21 | 2.54% | 15,711 |
| Nov 17, 2025 | 1.20 | 1.24 | 1.15 | 1.18 | 1.18 | -2.48% | 33,555 |
| Nov 14, 2025 | 1.29 | 1.29 | 1.17 | 1.21 | 1.21 | -1.63% | 22,322 |
| Nov 13, 2025 | 1.22 | 1.30 | 1.20 | 1.23 | 1.23 | 0.82% | 12,050 |
| Nov 12, 2025 | 1.22 | 1.29 | 1.22 | 1.22 | 1.22 | -2.40% | 15,735 |
| Nov 11, 2025 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 0.40% | 2,387 |
| Nov 10, 2025 | 1.24 | 1.25 | 1.20 | 1.25 | 1.25 | 2.89% | 9,928 |
| Nov 7, 2025 | 1.24 | 1.27 | 1.17 | 1.21 | 1.21 | -3.20% | 38,822 |
| Nov 6, 2025 | 1.28 | 1.29 | 1.25 | 1.25 | 1.25 | -1.57% | 13,711 |
| Nov 5, 2025 | 1.29 | 1.30 | 1.25 | 1.27 | 1.27 | -2.91% | 9,278 |
| Nov 4, 2025 | 1.31 | 1.34 | 1.30 | 1.31 | 1.31 | 2.99% | 13,712 |
| Nov 3, 2025 | 1.37 | 1.38 | 1.26 | 1.27 | 1.27 | -8.63% | 25,982 |
| Oct 31, 2025 | 1.41 | 1.44 | 1.38 | 1.39 | 1.39 | -0.71% | 10,725 |
| Oct 30, 2025 | 1.39 | 1.42 | 1.39 | 1.40 | 1.40 | -2.03% | 13,341 |
| Oct 29, 2025 | 1.42 | 1.45 | 1.39 | 1.43 | 1.43 | -0.76% | 11,511 |
| Oct 28, 2025 | 1.38 | 1.47 | 1.33 | 1.44 | 1.44 | - | 49,717 |
| Oct 27, 2025 | 1.45 | 1.45 | 1.40 | 1.44 | 1.44 | -0.69% | 15,959 |
| Oct 24, 2025 | 1.39 | 1.47 | 1.39 | 1.45 | 1.45 | 5.07% | 30,136 |
| Oct 23, 2025 | 1.36 | 1.39 | 1.30 | 1.38 | 1.38 | 4.55% | 10,779 |
| Oct 22, 2025 | 1.29 | 1.33 | 1.29 | 1.32 | 1.32 | -2.22% | 16,806 |
| Oct 21, 2025 | 1.36 | 1.39 | 1.31 | 1.35 | 1.35 | 0.75% | 44,194 |
| Oct 20, 2025 | 1.37 | 1.38 | 1.29 | 1.34 | 1.34 | -0.74% | 33,384 |
| Oct 17, 2025 | 1.35 | 1.37 | 1.31 | 1.35 | 1.35 | 2.27% | 41,221 |
| Oct 16, 2025 | 1.44 | 1.56 | 1.30 | 1.32 | 1.32 | -5.04% | 229,172 |
| Oct 15, 2025 | 1.40 | 1.43 | 1.36 | 1.39 | 1.39 | 3.73% | 9,905 |
| Oct 14, 2025 | 1.42 | 1.44 | 1.25 | 1.34 | 1.34 | -2.19% | 77,655 |
| Oct 13, 2025 | 1.41 | 1.41 | 1.35 | 1.37 | 1.37 | 0.74% | 18,429 |
| Oct 10, 2025 | 1.46 | 1.48 | 1.35 | 1.36 | 1.36 | -4.90% | 204,870 |
| Oct 9, 2025 | 1.47 | 1.48 | 1.41 | 1.43 | 1.43 | -2.72% | 40,443 |
| Oct 8, 2025 | 1.43 | 1.52 | 1.40 | 1.47 | 1.47 | 3.52% | 49,578 |
| Oct 7, 2025 | 1.48 | 1.48 | 1.42 | 1.42 | 1.42 | -1.39% | 23,325 |
| Oct 6, 2025 | 1.54 | 1.54 | 1.42 | 1.44 | 1.44 | -2.04% | 32,827 |
| Oct 3, 2025 | 1.45 | 1.47 | 1.43 | 1.47 | 1.47 | 2.80% | 23,273 |