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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2022 5.210 5.650 5.140 5.220 100,324 -0.08(-1.51%)
Jun 29, 2022 5.360 5.440 5.100 5.300 66,216 -0.09(-1.67%)
Jun 28, 2022 6.010 6.010 5.380 5.390 45,785 -0.63(-10.47%)
Jun 27, 2022 6.000 6.420 5.750 6.020 61,053 +0.05(+0.84%)
Jun 24, 2022 5.500 6.090 5.460 5.970 301,447 +0.48(+8.74%)
Jun 23, 2022 5.090 5.550 4.970 5.490 126,561 +0.40(+7.86%)
Jun 22, 2022 4.980 5.090 4.980 5.090 49,153 +0.05(+0.99%)
Jun 21, 2022 4.910 5.090 4.910 5.040 81,523 +0.17(+3.49%)
Jun 17, 2022 4.800 5.010 4.760 4.870 73,789 +0.06(+1.25%)
Jun 16, 2022 4.740 4.830 4.710 4.810 43,060 -0.13(-2.63%)
Jun 15, 2022 5.090 5.090 4.815 4.940 55,444 -0.10(-1.98%)
Jun 14, 2022 5.040 5.090 5.000 5.040 56,237 +0.05(+1.00%)
Jun 13, 2022 4.760 5.040 4.740 4.990 84,574 +0.19(+3.96%)
Jun 10, 2022 4.950 5.004 4.670 4.800 146,800 -0.15(-3.03%)
Jun 09, 2022 5.030 5.060 4.950 4.950 57,233 -0.12(-2.37%)
Jun 08, 2022 5.080 5.180 4.990 5.070 88,962 +0.00(+0.00%)
Jun 07, 2022 5.020 5.190 5.020 5.070 152,545 +0.01(+0.20%)
Jun 06, 2022 5.150 5.170 5.040 5.060 72,799 -0.07(-1.36%)
Jun 03, 2022 5.225 5.225 5.050 5.130 41,310 -0.10(-1.91%)
Jun 02, 2022 5.300 5.300 5.170 5.230 30,385 +0.01(+0.19%)
Jun 01, 2022 5.300 5.500 5.170 5.220 25,623 -0.09(-1.69%)
May 31, 2022 5.390 5.390 5.240 5.310 36,682 -0.11(-2.03%)
May 27, 2022 5.340 5.800 5.220 5.420 34,646 +0.19(+3.63%)
May 26, 2022 5.250 5.325 5.160 5.230 46,380 +0.04(+0.77%)
May 25, 2022 5.190 5.380 5.190 5.190 53,585 +0.02(+0.39%)
May 24, 2022 5.310 5.310 5.020 5.170 80,226 -0.20(-3.72%)
May 23, 2022 5.700 5.740 5.360 5.370 43,116 -0.24(-4.28%)
May 20, 2022 5.540 5.740 5.300 5.610 70,111 +0.19(+3.51%)
May 19, 2022 5.540 5.690 5.340 5.420 133,395 -0.12(-2.17%)
May 18, 2022 5.690 5.730 5.460 5.540 48,610 -0.24(-4.15%)
May 17, 2022 5.690 5.950 5.645 5.780 22,202 +0.15(+2.66%)
May 16, 2022 5.450 5.700 5.450 5.630 41,854 +0.12(+2.18%)
May 13, 2022 5.440 5.593 5.380 5.510 32,529 +0.10(+1.85%)
May 12, 2022 5.200 5.460 5.200 5.410 68,351 +0.18(+3.44%)
May 11, 2022 5.250 5.351 5.070 5.230 71,403 -0.03(-0.57%)
May 10, 2022 5.300 5.830 4.950 5.260 74,358 +0.02(+0.38%)
May 09, 2022 5.400 5.440 5.120 5.240 108,041 -0.20(-3.68%)
May 06, 2022 5.500 5.570 5.420 5.440 22,369 -0.08(-1.45%)
May 05, 2022 5.600 5.780 5.410 5.520 64,579 -0.18(-3.16%)
May 04, 2022 5.610 5.730 5.435 5.700 64,553 +0.05(+0.88%)
May 03, 2022 5.680 5.710 5.500 5.650 48,464 -0.07(-1.22%)
May 02, 2022 5.800 5.890 5.640 5.720 74,855 -0.12(-2.05%)
Apr 29, 2022 6.010 6.040 5.785 5.840 32,112 -0.31(-5.04%)
Apr 28, 2022 5.990 6.190 5.849 6.150 27,634 +0.25(+4.24%)
Apr 27, 2022 5.840 6.080 5.735 5.900 30,308 +0.07(+1.20%)
Apr 26, 2022 6.070 6.090 5.750 5.830 72,048 -0.34(-5.51%)
Apr 25, 2022 6.010 6.180 6.000 6.170 37,783 +0.15(+2.49%)
Apr 22, 2022 6.090 6.215 5.965 6.020 69,799 -0.10(-1.63%)
Apr 21, 2022 6.170 6.250 5.920 6.120 53,709 +0.06(+0.99%)
Apr 20, 2022 6.110 6.110 5.810 6.060 38,318 +0.04(+0.66%)
Apr 19, 2022 6.000 6.170 5.980 6.020 32,632 +0.03(+0.50%)
Apr 18, 2022 6.240 6.240 5.925 5.990 39,819 -0.07(-1.16%)
Apr 14, 2022 6.270 6.390 6.010 6.060 49,470 -0.17(-2.73%)
Apr 13, 2022 6.150 6.290 6.050 6.230 70,711 +0.05(+0.81%)
Apr 12, 2022 6.160 6.390 6.035 6.180 66,321 +0.02(+0.32%)
Apr 11, 2022 6.270 6.400 6.110 6.160 40,346 -0.16(-2.53%)
Apr 08, 2022 6.290 6.370 6.110 6.320 53,204 +0.00(+0.00%)
Apr 07, 2022 6.470 6.470 6.210 6.320 71,329 -0.10(-1.56%)
Apr 06, 2022 6.630 6.630 6.340 6.420 67,889 -0.24(-3.60%)
Apr 05, 2022 6.840 6.990 6.510 6.660 64,348 -0.08(-1.19%)
Apr 04, 2022 6.650 6.750 6.520 6.740 45,417 +0.09(+1.35%)
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.