Huadi International Group Co., Ltd. (HUDI)
NASDAQ: HUDI · Real-Time Price · USD
1.140
+0.010 (0.88%)
At close: May 22, 2026, 4:00 PM EDT
1.136
-0.004 (-0.39%)
After-hours: May 22, 2026, 6:07 PM EDT
Huadi International Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 0.88% | 37,887 |
| May 21, 2026 | 1.13 | 1.14 | 1.10 | 1.13 | 1.13 | 0.89% | 24,051 |
| May 20, 2026 | 1.16 | 1.16 | 1.11 | 1.12 | 1.12 | -2.61% | 59,594 |
| May 19, 2026 | 1.18 | 1.21 | 1.15 | 1.15 | 1.15 | - | 30,293 |
| May 18, 2026 | 1.20 | 1.23 | 1.15 | 1.15 | 1.15 | -7.26% | 38,280 |
| May 15, 2026 | 1.17 | 1.37 | 1.13 | 1.24 | 1.24 | 6.90% | 176,202 |
| May 14, 2026 | 1.34 | 1.44 | 1.13 | 1.16 | 1.16 | 3.57% | 993,275 |
| May 13, 2026 | 1.17 | 1.17 | 1.12 | 1.12 | 1.12 | -3.45% | 363,046 |
| May 12, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 3.11% | 1,659 |
| May 11, 2026 | 1.14 | 1.17 | 1.10 | 1.13 | 1.13 | -6.25% | 13,496 |
| May 8, 2026 | 1.20 | 1.24 | 1.20 | 1.20 | 1.20 | -0.83% | 2,539 |
| May 7, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | -2.42% | 1,824 |
| May 6, 2026 | 1.16 | 1.24 | 1.16 | 1.24 | 1.24 | 3.33% | 10,956 |
| May 5, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | -1.49% | 6,391 |
| May 4, 2026 | 1.19 | 1.24 | 1.19 | 1.22 | 1.22 | 2.37% | 6,439 |
| Apr 30, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | 2.59% | 6,603 |
| Apr 29, 2026 | 1.18 | 1.22 | 1.11 | 1.16 | 1.16 | -6.45% | 24,812 |
| Apr 28, 2026 | 1.23 | 1.26 | 1.23 | 1.24 | 1.24 | 3.33% | 2,290 |
| Apr 27, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 1,341 |
| Apr 24, 2026 | 1.18 | 1.24 | 1.15 | 1.18 | 1.18 | -0.42% | 4,862 |
| Apr 23, 2026 | 1.11 | 1.19 | 1.11 | 1.19 | 1.19 | -6.03% | 12,829 |
| Apr 22, 2026 | 1.25 | 1.29 | 1.25 | 1.26 | 1.26 | -2.25% | 3,654 |
| Apr 21, 2026 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 0.30% | 1,190 |
| Apr 20, 2026 | 1.28 | 1.31 | 1.24 | 1.29 | 1.29 | 1.11% | 6,454 |
| Apr 17, 2026 | 1.16 | 1.40 | 1.16 | 1.27 | 1.27 | 4.26% | 32,655 |
| Apr 16, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | -0.81% | 2,587 |
| Apr 15, 2026 | 1.19 | 1.23 | 1.17 | 1.23 | 1.23 | 2.93% | 1,014 |
| Apr 14, 2026 | 1.16 | 1.24 | 1.12 | 1.20 | 1.20 | 0.53% | 8,321 |
| Apr 13, 2026 | 1.18 | 1.24 | 1.18 | 1.19 | 1.19 | 2.47% | 3,816 |
| Apr 10, 2026 | 1.18 | 1.22 | 1.16 | 1.16 | 1.16 | -4.09% | 4,039 |
| Apr 9, 2026 | 1.11 | 1.22 | 1.11 | 1.21 | 1.21 | -4.01% | 8,832 |
| Apr 8, 2026 | 1.24 | 1.26 | 1.22 | 1.26 | 1.26 | 5.00% | 9,703 |
| Apr 7, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | -4.93% | 5,696 |
| Apr 6, 2026 | 1.21 | 1.26 | 1.18 | 1.26 | 1.26 | 0.98% | 17,185 |
| Apr 2, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 0.85% | 4,149 |
| Apr 1, 2026 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | -0.04% | 7,100 |
| Mar 31, 2026 | 1.18 | 1.24 | 1.17 | 1.24 | 1.24 | 6.90% | 5,586 |
| Mar 30, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -0.43% | 10,538 |
| Mar 27, 2026 | 1.14 | 1.18 | 1.14 | 1.17 | 1.17 | 2.01% | 4,770 |
| Mar 26, 2026 | 1.13 | 1.18 | 1.13 | 1.14 | 1.14 | -1.97% | 5,411 |
| Mar 25, 2026 | 1.19 | 1.19 | 1.14 | 1.17 | 1.17 | -2.10% | 2,411 |
| Mar 24, 2026 | 1.14 | 1.21 | 1.14 | 1.19 | 1.19 | -0.83% | 1,909 |
| Mar 23, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 3,443 |
| Mar 20, 2026 | 1.16 | 1.24 | 1.16 | 1.22 | 1.22 | 6.09% | 13,417 |
| Mar 19, 2026 | 1.22 | 1.22 | 1.08 | 1.15 | 1.15 | -7.26% | 35,593 |
| Mar 18, 2026 | 1.20 | 1.24 | 1.18 | 1.24 | 1.24 | 0.15% | 11,485 |
| Mar 17, 2026 | 1.29 | 1.29 | 1.20 | 1.24 | 1.24 | -2.50% | 10,322 |
| Mar 16, 2026 | 1.36 | 1.36 | 1.26 | 1.27 | 1.27 | -10.56% | 11,171 |
| Mar 13, 2026 | 1.43 | 1.46 | 1.41 | 1.42 | 1.42 | -1.39% | 7,600 |
| Mar 12, 2026 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | - | 2,064 |