Huadi International Group Co., Ltd. (HUDI)
NASDAQ: HUDI · Real-Time Price · USD
0.9154
-0.0817 (-8.19%)
At close: Jun 12, 2026, 4:00 PM EDT
0.9162
+0.0008 (0.09%)
After-hours: Jun 12, 2026, 4:15 PM EDT
Huadi International Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 0.87 | 0.98 | 0.85 | 0.85 | - | -14.65% | 34,913 |
| Jun 11, 2026 | 0.95 | 1.01 | 0.87 | 1.00 | 1.00 | 5.18% | 112,733 |
| Jun 10, 2026 | 0.82 | 1.00 | 0.79 | 0.95 | 0.95 | 12.46% | 754,005 |
| Jun 9, 2026 | 0.81 | 0.91 | 0.75 | 0.84 | 0.84 | -3.00% | 369,620 |
| Jun 8, 2026 | 1.02 | 1.67 | 0.82 | 0.87 | 0.87 | -7.54% | 7,335,804 |
| Jun 5, 2026 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | -0.09% | 8,284 |
| Jun 4, 2026 | 0.94 | 0.99 | 0.94 | 0.94 | 0.94 | 2.12% | 7,186 |
| 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% | 7,516 |
| Jun 1, 2026 | 0.94 | 1.00 | 0.94 | 0.97 | 0.97 | -3.15% | 9,916 |
| May 29, 2026 | 0.95 | 1.00 | 0.90 | 1.00 | 1.00 | 0.10% | 25,635 |
| May 28, 2026 | 1.01 | 1.05 | 0.99 | 1.00 | 1.00 | -2.16% | 23,691 |
| May 27, 2026 | 1.07 | 1.11 | 1.01 | 1.02 | 1.02 | -3.77% | 13,985 |
| May 26, 2026 | 1.10 | 1.11 | 1.00 | 1.06 | 1.06 | -7.02% | 66,122 |
| May 22, 2026 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 0.88% | 44,824 |
| May 21, 2026 | 1.13 | 1.14 | 1.10 | 1.13 | 1.13 | 0.89% | 24,158 |
| May 20, 2026 | 1.16 | 1.16 | 1.11 | 1.12 | 1.12 | -2.61% | 61,463 |
| May 19, 2026 | 1.18 | 1.21 | 1.15 | 1.15 | 1.15 | - | 34,151 |
| May 18, 2026 | 1.20 | 1.23 | 1.15 | 1.15 | 1.15 | -7.26% | 41,058 |
| 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 |