Huadi International Group Co., Ltd. (HUDI)
NASDAQ: HUDI · Real-Time Price · USD
1.403
+0.003 (0.18%)
Oct 31, 2025, 10:44 AM EDT - Market open
Huadi International Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.41 | 1.44 | 1.41 | 1.43 | - | 2.14% | 4,832 |
| 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 |
| Oct 2, 2025 | 1.44 | 1.44 | 1.40 | 1.43 | 1.43 | 2.88% | 28,589 |
| Oct 1, 2025 | 1.38 | 1.46 | 1.35 | 1.39 | 1.39 | 2.21% | 46,058 |
| Sep 30, 2025 | 1.41 | 1.42 | 1.36 | 1.36 | 1.36 | -3.55% | 26,965 |
| Sep 29, 2025 | 1.44 | 1.44 | 1.36 | 1.41 | 1.41 | - | 45,985 |
| Sep 26, 2025 | 1.47 | 1.47 | 1.40 | 1.41 | 1.41 | -2.08% | 55,085 |
| Sep 25, 2025 | 1.49 | 1.49 | 1.43 | 1.44 | 1.44 | -2.04% | 36,951 |
| Sep 24, 2025 | 1.42 | 1.56 | 1.42 | 1.47 | 1.47 | 3.52% | 58,369 |
| Sep 23, 2025 | 1.52 | 1.56 | 1.40 | 1.42 | 1.42 | -8.39% | 104,468 |
| Sep 22, 2025 | 1.62 | 1.65 | 1.51 | 1.55 | 1.55 | -6.06% | 68,186 |
| Sep 19, 2025 | 1.54 | 1.65 | 1.54 | 1.65 | 1.65 | 8.55% | 153,796 |
| Sep 18, 2025 | 1.53 | 1.57 | 1.52 | 1.52 | 1.52 | 0.66% | 56,846 |
| Sep 17, 2025 | 1.44 | 1.60 | 1.44 | 1.51 | 1.51 | 2.72% | 96,884 |
| Sep 16, 2025 | 1.48 | 1.60 | 1.43 | 1.47 | 1.47 | -4.55% | 115,580 |
| Sep 15, 2025 | 1.44 | 1.59 | 1.38 | 1.54 | 1.54 | -0.65% | 212,338 |
| Sep 12, 2025 | 1.65 | 1.71 | 1.55 | 1.55 | 1.55 | -6.63% | 346,885 |
| Sep 11, 2025 | 1.80 | 2.02 | 1.60 | 1.66 | 1.66 | -7.78% | 984,276 |
| Sep 10, 2025 | 1.35 | 5.46 | 1.33 | 1.80 | 1.80 | 35.34% | 46,881,551 |
| Sep 9, 2025 | 1.24 | 1.35 | 1.19 | 1.33 | 1.33 | 4.72% | 27,893 |
| Sep 8, 2025 | 1.21 | 1.29 | 1.21 | 1.27 | 1.27 | - | 29,614 |
| Sep 5, 2025 | 1.22 | 1.33 | 1.15 | 1.27 | 1.27 | 4.10% | 55,021 |
| Sep 4, 2025 | 1.14 | 1.37 | 1.11 | 1.22 | 1.22 | 6.09% | 8,878 |
| Sep 3, 2025 | 1.14 | 1.28 | 1.14 | 1.15 | 1.15 | -0.86% | 18,043 |
| Sep 2, 2025 | 1.18 | 1.23 | 1.12 | 1.16 | 1.16 | -7.94% | 34,741 |
| Aug 29, 2025 | 1.33 | 1.37 | 1.26 | 1.26 | 1.26 | -5.26% | 16,933 |
| Aug 28, 2025 | 1.40 | 1.46 | 1.33 | 1.33 | 1.33 | -3.62% | 17,035 |
| Aug 27, 2025 | 1.22 | 1.38 | 1.22 | 1.38 | 1.38 | 7.81% | 55,751 |
| Aug 26, 2025 | 1.15 | 1.30 | 1.15 | 1.28 | 1.28 | 4.92% | 41,832 |
| Aug 25, 2025 | 1.14 | 1.30 | 1.14 | 1.22 | 1.22 | 4.27% | 49,895 |
| Aug 22, 2025 | 1.16 | 1.17 | 1.12 | 1.17 | 1.17 | 2.99% | 55,513 |