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

HF Foods Group Inc (NQ: HFFG )

3.350 +0.200 (+6.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 29, 2021 6.830 7.090 6.800 7.060 57,265 +0.18(+2.62%)
Oct 28, 2021 7.120 7.120 6.800 6.880 36,496 -0.19(-2.69%)
Oct 27, 2021 7.100 7.220 7.020 7.070 41,431 -0.05(-0.70%)
Oct 26, 2021 7.190 7.120 31,475 -0.05(-0.70%)
Oct 25, 2021 7.060 7.250 6.980 7.170 78,801 +0.12(+1.70%)
Oct 22, 2021 7.060 7.060 6.780 7.050 54,028 +0.01(+0.14%)
Oct 21, 2021 6.970 7.050 6.970 7.040 45,741 +0.06(+0.86%)
Oct 20, 2021 6.930 7.010 6.930 6.980 61,796 +0.04(+0.58%)
Oct 19, 2021 6.860 6.950 6.730 6.940 56,187 +0.08(+1.17%)
Oct 18, 2021 6.900 7.000 6.855 6.860 65,245 -0.02(-0.29%)
Oct 15, 2021 6.870 6.990 6.830 6.880 89,125 +0.10(+1.47%)
Oct 14, 2021 6.770 6.990 6.710 6.780 100,941 +0.03(+0.44%)
Oct 13, 2021 6.710 6.750 6.502 6.750 61,095 +0.27(+4.17%)
Oct 12, 2021 6.420 6.560 6.365 6.480 35,624 +0.10(+1.57%)
Oct 11, 2021 6.410 6.490 6.280 6.380 44,138 -0.04(-0.62%)
Oct 08, 2021 6.350 6.490 6.319 6.420 43,214 +0.04(+0.63%)
Oct 07, 2021 6.350 6.550 6.310 6.380 103,103 -0.01(-0.16%)
Oct 06, 2021 6.270 6.560 6.256 6.390 81,780 +0.05(+0.79%)
Oct 05, 2021 6.210 6.380 6.210 6.340 70,875 +0.14(+2.26%)
Oct 04, 2021 6.190 6.330 6.120 6.200 68,076 +0.02(+0.32%)
Oct 01, 2021 6.080 6.340 6.010 6.180 101,691 +0.13(+2.15%)
Sep 30, 2021 6.030 6.150 6.000 6.050 87,500 +0.05(+0.83%)
Sep 29, 2021 6.010 6.100 5.960 6.000 63,343 +0.01(+0.17%)
Sep 28, 2021 6.060 6.100 5.890 5.990 79,919 +0.01(+0.17%)
Sep 27, 2021 5.950 6.090 5.950 5.980 76,653 +0.01(+0.17%)
Sep 24, 2021 6.030 6.090 5.960 5.970 22,866 -0.09(-1.49%)
Sep 23, 2021 5.960 6.120 5.960 6.060 68,480 +0.08(+1.34%)
Sep 22, 2021 5.980 6.150 5.890 5.980 71,389 +0.00(+0.00%)
Sep 21, 2021 5.780 6.000 5.730 5.980 122,508 +0.23(+4.00%)
Sep 20, 2021 5.550 5.920 5.550 5.750 81,393 +0.13(+2.31%)
Sep 17, 2021 5.780 5.810 5.500 5.620 310,866 -0.13(-2.26%)
Sep 16, 2021 5.830 5.830 5.650 5.750 47,036 -0.07(-1.20%)
Sep 15, 2021 5.710 5.840 5.640 5.820 65,748 +0.07(+1.22%)
Sep 14, 2021 5.980 5.980 5.620 5.750 100,300 -0.21(-3.52%)
Sep 13, 2021 5.970 6.050 5.910 5.960 141,696 +0.02(+0.34%)
Sep 10, 2021 5.960 5.990 5.920 5.940 66,034 +0.02(+0.34%)
Sep 09, 2021 5.980 5.980 5.900 5.920 50,636 -0.07(-1.17%)
Sep 08, 2021 5.990 6.020 5.950 5.990 85,797 +0.02(+0.34%)
Sep 07, 2021 5.860 6.040 5.860 5.970 69,688 +0.09(+1.53%)
Sep 03, 2021 5.920 5.930 5.840 5.880 44,122 -0.06(-1.01%)
Sep 02, 2021 5.980 6.060 5.910 5.940 78,354 -0.03(-0.50%)
Sep 01, 2021 5.850 5.980 5.850 5.970 59,396 +0.09(+1.53%)
Aug 31, 2021 5.890 5.970 5.800 5.880 56,914 +0.03(+0.51%)
Aug 30, 2021 5.730 5.860 5.670 5.850 123,182 +0.14(+2.45%)
Aug 27, 2021 5.560 5.840 5.500 5.710 171,916 +0.12(+2.15%)
Aug 26, 2021 5.650 5.650 5.500 5.590 60,560 -0.06(-1.06%)
Aug 25, 2021 5.600 5.680 5.591 5.650 55,199 +0.05(+0.89%)
Aug 24, 2021 5.500 5.680 5.500 5.600 86,726 +0.12(+2.19%)
Aug 23, 2021 5.350 5.490 5.350 5.480 70,666 +0.12(+2.24%)
Aug 20, 2021 5.240 5.390 5.240 5.360 76,386 +0.08(+1.52%)
Aug 19, 2021 5.180 5.320 5.180 5.280 70,022 +0.03(+0.57%)
Aug 18, 2021 5.200 5.330 5.200 5.250 75,910 -0.01(-0.19%)
Aug 17, 2021 5.250 5.500 5.220 5.260 72,149 -0.06(-1.13%)
Aug 16, 2021 5.440 5.680 5.300 5.320 110,658 -0.10(-1.85%)
Aug 13, 2021 5.330 5.430 5.330 5.420 43,722 +0.06(+1.12%)
Aug 12, 2021 5.600 5.600 5.310 5.360 87,321 -0.20(-3.60%)
Aug 11, 2021 5.660 5.710 5.450 5.560 100,001 -0.04(-0.71%)
Aug 10, 2021 5.280 5.660 5.260 5.600 190,977 +0.36(+6.87%)
Aug 09, 2021 5.180 5.500 5.170 5.240 92,746 +0.08(+1.55%)
Aug 06, 2021 5.180 5.220 5.080 5.160 57,261 +0.02(+0.39%)
Aug 05, 2021 5.110 5.260 5.030 5.140 87,775 +0.03(+0.59%)
Aug 04, 2021 5.150 5.160 5.025 5.110 190,921 -0.03(-0.58%)
Aug 03, 2021 5.180 5.240 5.110 5.140 143,126 -0.05(-0.96%)
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.