Huadi International Group Co., Ltd. (HUDI)

NASDAQ: HUDI · Real-Time Price · USD

0.8640

-0.0610 (-6.59%)

At close: Aug 11, 2026, 4:00 PM EDT

0.8450

-0.0190 (-2.20%)

After-hours: Aug 11, 2026, 7:54 PM EDT

Huadi International Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	0.80	0.98	0.80	0.86	0.86	-6.59%	919,221
Aug 10, 2026	1.05	1.12	0.82	0.93	0.93	28.03%	38,001,475
Aug 7, 2026	0.70	0.85	0.66	0.72	0.72	4.71%	8,666,872
Aug 6, 2026	0.69	0.70	0.67	0.69	0.69	2.99%	2,207
Aug 5, 2026	0.71	0.71	0.67	0.67	0.67	-1.50%	10,137
Aug 4, 2026	0.75	0.75	0.67	0.68	0.68	0.03%	19,859
Aug 3, 2026	0.72	0.74	0.66	0.68	0.68	-6.50%	19,370
Jul 31, 2026	0.73	0.73	0.72	0.73	0.73	1.01%	8,352
Jul 30, 2026	0.74	0.74	0.72	0.72	0.72	1.39%	17,275
Jul 29, 2026	0.75	0.77	0.71	0.71	0.71	-5.80%	24,351
Jul 28, 2026	0.77	0.79	0.75	0.75	0.75	-3.32%	10,377
Jul 27, 2026	0.76	0.78	0.76	0.78	0.78	-3.29%	10,428
Jul 24, 2026	0.78	0.89	0.78	0.81	0.81	-1.68%	7,480
Jul 23, 2026	0.78	0.85	0.77	0.82	0.82	1.49%	22,464
Jul 22, 2026	0.80	0.88	0.77	0.81	0.81	3.59%	104,204
Jul 21, 2026	0.77	0.80	0.77	0.78	0.78	1.30%	24,176
Jul 20, 2026	0.82	0.82	0.73	0.77	0.77	-1.79%	1,502
Jul 17, 2026	0.78	0.84	0.73	0.78	0.78	-7.22%	29,327
Jul 16, 2026	0.85	0.85	0.80	0.85	0.85	1.04%	1,335
Jul 15, 2026	0.81	0.84	0.81	0.84	0.84	-1.91%	3,584
Jul 14, 2026	0.81	0.86	0.81	0.85	0.85	5.48%	7,236
Jul 13, 2026	0.81	0.84	0.80	0.81	0.81	-5.88%	7,172
Jul 10, 2026	0.80	0.86	0.80	0.86	0.86	-0.49%	5,770
Jul 9, 2026	0.89	0.92	0.78	0.86	0.86	-8.19%	50,814
Jul 8, 2026	0.86	0.97	0.80	0.94	0.94	3.30%	195,921
Jul 7, 2026	0.86	0.92	0.85	0.91	0.91	0.18%	36,787
Jul 6, 2026	0.89	0.92	0.85	0.91	0.91	9.06%	8,498
Jul 2, 2026	0.88	0.92	0.82	0.83	0.83	-9.47%	50,918
Jul 1, 2026	0.88	0.92	0.87	0.92	0.92	0.02%	20,298
Jun 30, 2026	0.88	0.96	0.84	0.92	0.92	5.71%	57,122
Jun 29, 2026	0.90	0.94	0.86	0.87	0.87	-4.36%	22,752
Jun 26, 2026	0.86	0.91	0.86	0.91	0.91	3.19%	4,115
Jun 25, 2026	0.88	0.90	0.86	0.88	0.88	-0.96%	14,191
Jun 24, 2026	0.86	0.89	0.86	0.89	0.89	-3.22%	3,445
Jun 23, 2026	0.89	0.92	0.86	0.92	0.92	-1.10%	31,282
Jun 22, 2026	0.88	0.93	0.88	0.93	0.93	-	17,386
Jun 18, 2026	0.95	0.99	0.88	0.93	0.93	2.20%	50,277
Jun 17, 2026	0.90	0.93	0.87	0.91	0.91	-2.45%	21,907
Jun 16, 2026	0.94	0.94	0.87	0.93	0.93	-0.76%	34,745
Jun 15, 2026	0.90	0.96	0.86	0.94	0.94	2.69%	43,359
Jun 12, 2026	0.87	0.98	0.85	0.92	0.92	-8.19%	40,905
Jun 11, 2026	0.95	1.01	0.87	1.00	1.00	5.18%	118,673
Jun 10, 2026	0.82	1.00	0.79	0.95	0.95	12.46%	773,903
Jun 9, 2026	0.81	0.91	0.75	0.84	0.84	-3.00%	381,494
Jun 8, 2026	1.02	1.67	0.82	0.87	0.87	-7.54%	7,466,574
Jun 5, 2026	0.93	0.94	0.93	0.94	0.94	-0.09%	9,638
Jun 4, 2026	0.94	0.99	0.94	0.94	0.94	2.12%	7,263
Jun 3, 2026	0.93	0.96	0.92	0.92	0.92	-3.87%	6,976
Jun 2, 2026	0.97	0.99	0.93	0.96	0.96	-0.94%	7,525
Jun 1, 2026	0.94	1.00	0.94	0.97	0.97	-3.15%	10,117