Huadi International Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.47	0.50	0.47	0.51	0.51	-2.37%	31,829
Oct 29, 2026	0.48	0.55	0.46	0.52	0.52	6.93%	13,766
Oct 28, 2026	0.49	0.53	0.45	0.49	0.49	-0.73%	26,420
Oct 27, 2026	0.46	0.51	0.41	0.49	0.49	14.40%	67,475
Oct 26, 2026	0.42	0.43	0.42	0.43	0.43	-1.96%	62,584
Oct 23, 2026	0.50	0.51	0.33	0.44	0.44	-12.98%	226,747
Oct 22, 2026	0.54	0.54	0.50	0.50	0.50	-7.11%	36,911
Oct 21, 2026	0.52	0.56	0.51	0.54	0.54	-6.02%	200,738
Oct 20, 2026	0.60	0.86	0.46	0.58	0.58	-0.86%	7,146,563
Oct 19, 2026	0.65	0.65	0.56	0.58	0.58	-10.32%	77,807
Oct 16, 2026	0.65	0.67	0.65	0.65	0.65	-3.22%	5,441
Oct 15, 2026	0.66	0.67	0.65	0.67	0.67	1.74%	13,821
Oct 14, 2026	0.72	0.72	0.66	0.66	0.66	-0.75%	10,814
Oct 13, 2026	0.67	0.73	0.67	0.67	0.67	-0.72%	11,709
Oct 12, 2026	0.71	0.71	0.67	0.67	0.67	-0.58%	6,435
Oct 9, 2026	0.71	0.71	0.67	0.67	0.67	-4.79%	7,260
Oct 8, 2026	0.69	0.71	0.68	0.71	0.71	-0.10%	3,131
Oct 7, 2026	0.67	0.71	0.67	0.71	0.71	1.33%	4,375
Oct 6, 2026	0.69	0.72	0.67	0.70	0.70	-0.26%	34,528
Oct 5, 2026	0.71	0.81	0.69	0.70	0.70	2.37%	100,568
Oct 2, 2026	0.69	0.70	0.68	0.68	0.68	-1.15%	5,504
Oct 1, 2026	0.67	0.71	0.67	0.69	0.69	1.87%	9,391
Sep 30, 2026	0.74	0.74	0.68	0.68	0.68	-5.53%	22,322
Sep 29, 2026	0.73	0.74	0.71	0.72	0.72	-2.74%	9,861
Sep 28, 2026	0.73	0.77	0.73	0.74	0.74	1.84%	23,668
Sep 25, 2026	0.76	0.76	0.72	0.73	0.73	-0.71%	7,830
Sep 24, 2026	0.78	0.78	0.73	0.73	0.73	-0.41%	16,614
Sep 23, 2026	0.78	0.78	0.73	0.74	0.74	-3.29%	11,965
Sep 22, 2026	0.77	0.80	0.74	0.76	0.76	-2.38%	13,675
Sep 21, 2026	0.81	0.81	0.78	0.78	0.78	0.82%	4,692
Sep 18, 2026	0.81	0.81	0.76	0.77	0.77	-3.45%	8,316
Sep 17, 2026	0.78	0.80	0.78	0.80	0.80	0.86%	25,990
Sep 16, 2026	0.75	0.82	0.75	0.79	0.79	6.36%	73,771
Sep 15, 2026	0.78	0.78	0.74	0.75	0.75	-3.46%	27,204
Sep 14, 2026	0.79	0.79	0.76	0.77	0.77	-1.63%	14,206
Sep 11, 2026	0.78	0.79	0.76	0.79	0.79	2.13%	12,231
Sep 10, 2026	0.76	0.78	0.76	0.77	0.77	-1.89%	1,721
Sep 9, 2026	0.77	0.79	0.75	0.78	0.78	1.18%	33,237
Sep 8, 2026	0.77	0.79	0.77	0.77	0.77	-2.30%	16,695
Sep 4, 2026	0.80	0.81	0.77	0.79	0.79	1.45%	28,506
Sep 3, 2026	0.77	0.81	0.77	0.78	0.78	-6.11%	31,190
Sep 2, 2026	0.76	0.83	0.76	0.83	0.83	10.14%	16,038
Sep 1, 2026	0.75	0.80	0.74	0.76	0.76	-1.27%	15,417
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