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 (%)
Feb 28, 2022 5.960 6.400 5.960 6.250 118,101 +0.22(+3.65%)
Feb 25, 2022 6.010 6.170 5.940 6.030 130,552 +0.07(+1.17%)
Feb 24, 2022 5.500 5.980 5.400 5.960 316,018 +0.36(+6.43%)
Feb 23, 2022 5.720 5.720 5.550 5.600 179,966 -0.06(-1.06%)
Feb 22, 2022 6.190 6.490 5.580 5.660 164,013 -0.59(-9.44%)
Feb 18, 2022 6.250 0 -0.04(-0.64%)
Feb 17, 2022 6.420 6.545 6.245 6.290 71,073 -0.20(-3.08%)
Feb 16, 2022 6.400 6.530 6.385 6.490 30,140 +0.06(+0.93%)
Feb 15, 2022 6.380 6.540 6.340 6.430 67,880 +0.17(+2.72%)
Feb 14, 2022 6.400 6.400 6.220 6.260 34,742 -0.10(-1.57%)
Feb 11, 2022 6.460 6.560 6.330 6.360 48,648 -0.10(-1.55%)
Feb 10, 2022 6.350 6.510 6.210 6.460 160,308 -0.02(-0.31%)
Feb 09, 2022 6.450 6.590 6.340 6.480 107,363 +0.06(+0.93%)
Feb 08, 2022 6.330 6.500 6.190 6.420 42,308 +0.05(+0.78%)
Feb 07, 2022 6.410 6.500 6.250 6.370 45,954 -0.04(-0.62%)
Feb 04, 2022 6.500 6.658 6.300 6.410 97,083 -0.09(-1.38%)
Feb 03, 2022 6.530 6.470 6.500 141,983 -0.11(-1.66%)
Feb 02, 2022 6.800 6.820 6.520 6.610 114,328 -0.22(-3.22%)
Feb 01, 2022 6.940 6.960 6.800 6.830 63,246 -0.11(-1.59%)
Jan 31, 2022 6.750 6.950 6.940 92,884 +0.09(+1.31%)
Jan 28, 2022 6.780 6.895 6.630 6.850 82,656 +0.05(+0.74%)
Jan 27, 2022 7.070 7.160 6.750 6.800 79,994 -0.25(-3.55%)
Jan 26, 2022 7.860 7.865 7.015 7.050 111,499 -0.28(-3.82%)
Jan 25, 2022 7.430 7.430 7.185 7.330 70,077 -0.11(-1.48%)
Jan 24, 2022 7.110 7.490 7.000 7.440 187,875 +0.13(+1.78%)
Jan 21, 2022 7.420 7.468 7.170 7.310 124,630 -0.22(-2.92%)
Jan 20, 2022 7.910 8.000 7.500 7.530 67,723 -0.39(-4.92%)
Jan 19, 2022 8.170 8.250 7.900 7.920 88,371 -0.25(-3.06%)
Jan 18, 2022 8.450 8.450 8.150 8.170 100,154 -0.40(-4.67%)
Jan 14, 2022 8.570 0 -0.12(-1.38%)
Jan 13, 2022 8.610 8.790 8.520 8.690 58,637 +0.06(+0.70%)
Jan 12, 2022 8.910 9.017 8.630 8.630 68,423 -0.31(-3.47%)
Jan 11, 2022 9.330 9.330 8.900 8.940 46,206 -0.38(-4.08%)
Jan 10, 2022 9.190 9.330 8.762 9.320 70,762 +0.10(+1.08%)
Jan 07, 2022 8.770 9.350 8.770 9.220 130,804 +0.03(+0.33%)
Jan 06, 2022 9.140 9.310 8.800 9.190 47,158 -0.12(-1.29%)
Jan 05, 2022 9.600 9.640 9.190 9.310 107,440 -0.35(-3.62%)
Jan 04, 2022 9.000 9.680 8.873 9.660 214,194 +0.84(+9.52%)
Jan 03, 2022 8.500 8.990 8.490 8.820 127,434 +0.36(+4.26%)
Dec 31, 2021 8.170 8.490 8.170 8.460 60,762 +0.35(+4.32%)
Dec 30, 2021 8.060 8.250 8.060 8.110 54,796 +0.00(+0.00%)
Dec 29, 2021 8.070 8.180 8.060 8.110 38,999 +0.02(+0.25%)
Dec 28, 2021 8.070 8.180 8.000 8.090 47,959 +0.07(+0.87%)
Dec 27, 2021 8.000 8.090 7.930 8.020 30,907 +0.04(+0.50%)
Dec 23, 2021 8.080 8.110 7.885 7.980 32,311 -0.12(-1.48%)
Dec 22, 2021 7.920 8.100 7.860 8.100 54,688 +0.20(+2.53%)
Dec 21, 2021 7.680 8.170 7.645 7.900 100,419 +0.28(+3.67%)
Dec 20, 2021 7.620 7.630 7.420 7.620 41,129 -0.02(-0.26%)
Dec 17, 2021 7.150 7.800 7.150 7.640 125,654 +0.08(+1.06%)
Dec 16, 2021 7.840 7.860 7.505 7.560 37,246 -0.18(-2.33%)
Dec 15, 2021 7.510 7.835 7.300 7.740 57,918 +0.22(+2.93%)
Dec 14, 2021 7.135 7.560 7.135 7.520 53,836 +0.04(+0.53%)
Dec 13, 2021 7.175 7.540 7.175 7.480 29,694 -0.12(-1.58%)
Dec 10, 2021 7.680 7.720 7.500 7.600 22,268 +0.00(+0.00%)
Dec 09, 2021 7.870 7.990 7.540 7.600 52,584 -0.34(-4.28%)
Dec 08, 2021 7.700 8.000 7.700 7.940 58,493 +0.29(+3.79%)
Dec 07, 2021 7.520 7.750 7.520 7.650 42,046 +0.21(+2.82%)
Dec 06, 2021 7.240 7.470 7.120 7.440 48,464 +0.26(+3.62%)
Dec 03, 2021 7.210 7.220 7.050 7.180 60,705 +0.04(+0.56%)
Dec 02, 2021 7.130 7.370 7.090 7.140 54,786 +0.03(+0.42%)
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.