Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

HF Foods Group Inc (NQ: HFFG )

2.970 +0.030 (+1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 4.700 4.810 4.060 4.630 32,695 -0.05(-1.07%)
Oct 28, 2022 4.410 4.780 4.390 4.680 117,614 +0.35(+8.08%)
Oct 27, 2022 4.150 4.350 4.140 4.330 41,938 +0.15(+3.59%)
Oct 26, 2022 4.140 4.240 4.029 4.180 36,612 +0.09(+2.20%)
Oct 25, 2022 3.860 4.200 3.860 4.090 66,819 +0.26(+6.79%)
Oct 24, 2022 3.920 3.920 3.650 3.830 22,360 -0.07(-1.79%)
Oct 21, 2022 3.670 3.900 3.620 3.900 40,920 +0.28(+7.73%)
Oct 20, 2022 3.690 3.780 3.620 3.620 31,808 -0.07(-1.90%)
Oct 19, 2022 3.690 3.760 3.620 3.690 32,083 +0.03(+0.82%)
Oct 18, 2022 3.850 3.910 3.600 3.660 49,746 -0.11(-2.92%)
Oct 17, 2022 3.660 3.830 3.560 3.770 63,209 +0.17(+4.72%)
Oct 14, 2022 3.690 3.690 3.580 3.600 26,048 -0.03(-0.83%)
Oct 13, 2022 3.590 3.715 3.590 3.630 27,505 +0.01(+0.28%)
Oct 12, 2022 3.620 3.625 3.580 3.620 16,869 -0.03(-0.82%)
Oct 11, 2022 3.600 3.830 3.550 3.650 46,298 +0.04(+1.11%)
Oct 10, 2022 3.750 3.750 3.610 3.610 37,483 -0.09(-2.43%)
Oct 07, 2022 3.920 3.920 3.660 3.700 35,500 -0.19(-4.88%)
Oct 06, 2022 4.050 4.060 3.840 3.890 23,172 -0.11(-2.75%)
Oct 05, 2022 4.240 4.240 3.960 4.000 22,711 -0.09(-2.20%)
Oct 04, 2022 3.910 4.110 3.860 4.090 72,523 +0.18(+4.60%)
Oct 03, 2022 3.940 4.070 3.830 3.910 48,736 +0.04(+1.03%)
Sep 30, 2022 4.000 4.190 3.860 3.870 50,136 -0.16(-3.97%)
Sep 29, 2022 4.020 4.110 3.900 4.030 25,869 -0.05(-1.23%)
Sep 28, 2022 4.040 4.160 3.900 4.080 39,417 +0.04(+0.99%)
Sep 27, 2022 4.090 4.114 4.000 4.040 27,798 -0.05(-1.22%)
Sep 26, 2022 4.130 4.240 3.910 4.090 72,507 -0.02(-0.49%)
Sep 23, 2022 4.000 4.150 3.950 4.110 50,257 +0.05(+1.23%)
Sep 22, 2022 4.250 4.250 3.950 4.060 53,559 -0.17(-4.02%)
Sep 21, 2022 4.320 4.390 4.190 4.230 63,352 -0.11(-2.53%)
Sep 20, 2022 4.390 4.390 4.290 4.340 33,528 +0.00(+0.00%)
Sep 19, 2022 4.410 4.410 4.220 4.340 63,510 -0.06(-1.36%)
Sep 16, 2022 4.310 4.430 4.210 4.400 135,376 +0.07(+1.62%)
Sep 15, 2022 4.500 4.500 4.280 4.330 48,264 -0.07(-1.59%)
Sep 14, 2022 4.330 4.475 4.330 4.400 41,621 +0.04(+0.92%)
Sep 13, 2022 4.390 4.486 4.280 4.360 91,443 -0.10(-2.24%)
Sep 12, 2022 4.670 4.715 4.420 4.460 139,303 -0.15(-3.25%)
Sep 09, 2022 4.880 4.945 4.600 4.610 153,334 -0.24(-4.95%)
Sep 08, 2022 4.990 5.060 4.830 4.850 91,008 -0.20(-3.96%)
Sep 07, 2022 5.000 5.130 5.000 5.050 37,054 +0.03(+0.60%)
Sep 06, 2022 5.020 5.410 4.990 5.020 41,125 +0.01(+0.20%)
Sep 02, 2022 5.030 5.093 5.000 5.010 40,450 -0.10(-1.96%)
Sep 01, 2022 5.080 5.160 5.000 5.110 23,130 +0.02(+0.39%)
Aug 31, 2022 5.010 5.195 5.010 5.090 54,793 +0.09(+1.80%)
Aug 30, 2022 5.090 5.260 5.000 5.000 21,438 -0.03(-0.60%)
Aug 29, 2022 5.160 5.160 5.025 5.030 17,376 -0.12(-2.33%)
Aug 26, 2022 5.260 5.410 5.120 5.150 32,495 -0.15(-2.83%)
Aug 25, 2022 5.300 5.420 5.130 5.300 12,403 +0.08(+1.53%)
Aug 24, 2022 5.250 5.374 5.080 5.220 31,794 +0.00(+0.00%)
Aug 23, 2022 5.190 5.393 5.088 5.220 23,273 +0.01(+0.19%)
Aug 22, 2022 5.270 5.360 5.180 5.210 30,202 -0.09(-1.70%)
Aug 19, 2022 5.250 5.340 5.190 5.300 23,539 -0.04(-0.75%)
Aug 18, 2022 5.220 5.390 5.220 5.340 34,232 +0.11(+2.10%)
Aug 17, 2022 5.160 5.250 5.160 5.230 17,119 +0.01(+0.19%)
Aug 16, 2022 5.360 5.360 5.180 5.220 30,406 -0.12(-2.25%)
Aug 15, 2022 5.300 5.370 5.270 5.340 18,528 -0.01(-0.19%)
Aug 12, 2022 5.250 5.350 5.241 5.350 26,028 +0.07(+1.33%)
Aug 11, 2022 5.330 5.360 5.270 5.280 21,583 +0.01(+0.19%)
Aug 10, 2022 5.200 5.416 5.130 5.270 31,264 +0.17(+3.33%)
Aug 09, 2022 5.070 5.320 5.035 5.100 33,277 -0.04(-0.78%)
Aug 08, 2022 5.060 5.220 5.060 5.140 28,138 +0.06(+1.18%)
Aug 05, 2022 5.310 5.440 4.960 5.080 84,162 -0.25(-4.69%)
Aug 04, 2022 5.280 5.440 5.280 5.330 22,693 +0.03(+0.57%)
Aug 03, 2022 5.300 5.440 5.300 5.300 17,728 -0.10(-1.85%)
Aug 02, 2022 5.280 5.440 5.280 5.400 16,888 +0.08(+1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.