Huadi International Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	0.82	0.82	0.72	0.77	0.77	-2.83%	53,293
Aug 28, 2026	0.84	0.87	0.78	0.79	0.79	-6.48%	30,656
Aug 27, 2026	0.83	0.86	0.81	0.84	0.84	1.00%	34,654
Aug 26, 2026	0.86	0.88	0.82	0.83	0.83	-5.01%	54,114
Aug 25, 2026	0.81	0.89	0.81	0.88	0.88	-7.43%	279,611
Aug 24, 2026	0.93	0.97	0.92	0.95	0.95	-4.23%	16,695
Aug 21, 2026	0.96	0.99	0.94	0.99	0.99	2.07%	26,708
Aug 20, 2026	0.97	0.98	0.93	0.97	0.97	3.99%	82,276
Aug 19, 2026	0.90	0.95	0.85	0.93	0.93	-0.43%	95,615
Aug 18, 2026	0.88	0.94	0.88	0.94	0.94	-1.40%	109,271
Aug 17, 2026	0.92	0.97	0.92	0.95	0.95	-0.96%	48,060
Aug 14, 2026	0.89	0.96	0.89	0.96	0.96	2.15%	131,413
Aug 13, 2026	0.80	0.95	0.78	0.94	0.94	11.44%	258,292
Aug 12, 2026	0.82	0.91	0.82	0.84	0.84	-2.48%	362,000
Aug 11, 2026	0.80	0.98	0.80	0.86	0.86	-6.59%	973,114
Aug 10, 2026	1.05	1.12	0.82	0.93	0.93	28.03%	39,061,702
Aug 7, 2026	0.70	0.85	0.66	0.72	0.72	4.71%	25,853,642
Aug 6, 2026	0.69	0.70	0.67	0.69	0.69	2.99%	4,345
Aug 5, 2026	0.71	0.71	0.67	0.67	0.67	-1.50%	10,969
Aug 4, 2026	0.75	0.75	0.67	0.68	0.68	0.03%	19,875
Aug 3, 2026	0.72	0.74	0.66	0.68	0.68	-6.50%	22,203
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%	17,996
Jul 29, 2026	0.75	0.77	0.71	0.71	0.71	-5.80%	24,703
Jul 28, 2026	0.77	0.79	0.75	0.75	0.75	-3.32%	10,565
Jul 27, 2026	0.76	0.78	0.76	0.78	0.78	-3.29%	10,578
Jul 24, 2026	0.78	0.89	0.78	0.81	0.81	-1.68%	7,964
Jul 23, 2026	0.78	0.85	0.77	0.82	0.82	1.49%	24,964
Jul 22, 2026	0.80	0.88	0.77	0.81	0.81	3.59%	122,859
Jul 21, 2026	0.77	0.80	0.77	0.78	0.78	1.30%	24,182
Jul 20, 2026	0.82	0.82	0.73	0.77	0.77	-1.79%	1,718
Jul 17, 2026	0.78	0.84	0.73	0.78	0.78	-7.22%	29,459
Jul 16, 2026	0.85	0.85	0.80	0.85	0.85	1.04%	1,643
Jul 15, 2026	0.81	0.84	0.81	0.84	0.84	-1.91%	3,586
Jul 14, 2026	0.81	0.86	0.81	0.85	0.85	5.48%	7,243
Jul 13, 2026	0.81	0.84	0.80	0.81	0.81	-5.88%	7,536
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%	52,316
Jul 8, 2026	0.86	0.97	0.80	0.94	0.94	3.30%	195,975
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%	56,931
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%	62,150
Jun 29, 2026	0.90	0.94	0.86	0.87	0.87	-4.36%	23,024
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%	14,192
Jun 24, 2026	0.86	0.89	0.86	0.89	0.89	-3.22%	8,848
Jun 23, 2026	0.89	0.92	0.86	0.92	0.92	-1.10%	33,282
Jun 22, 2026	0.88	0.93	0.88	0.93	0.93	-	17,447