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 (%)
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%)
Aug 02, 2021 5.220 5.250 5.110 5.190 127,853 +0.02(+0.39%)
Jul 30, 2021 5.280 5.310 5.150 5.170 149,062 -0.16(-3.00%)
Jul 29, 2021 5.370 5.440 5.260 5.330 97,037 +0.00(+0.00%)
Jul 28, 2021 5.230 5.370 5.080 5.330 167,277 +0.11(+2.11%)
Jul 27, 2021 5.390 5.420 5.180 5.220 105,617 -0.15(-2.79%)
Jul 26, 2021 5.350 5.520 5.315 5.370 141,602 +0.08(+1.51%)
Jul 23, 2021 5.300 5.340 5.200 5.290 82,350 +0.01(+0.19%)
Jul 22, 2021 5.440 5.440 5.250 5.280 80,897 -0.17(-3.12%)
Jul 21, 2021 5.470 5.704 5.400 5.450 66,805 -0.01(-0.18%)
Jul 20, 2021 5.360 5.666 5.304 5.460 117,646 +0.14(+2.63%)
Jul 19, 2021 5.250 5.340 5.200 5.320 100,150 +0.01(+0.19%)
Jul 16, 2021 5.470 5.510 5.230 5.310 136,847 -0.11(-2.03%)
Jul 15, 2021 5.445 5.610 5.225 5.420 123,942 -0.18(-3.21%)
Jul 14, 2021 5.390 5.650 5.390 5.600 155,401 +0.20(+3.70%)
Jul 13, 2021 5.900 6.000 5.350 5.400 495,637 -0.64(-10.60%)
Jul 12, 2021 5.370 6.460 5.370 6.040 840,127 +0.68(+12.69%)
Jul 09, 2021 5.330 5.380 5.241 5.360 41,578 +0.07(+1.32%)
Jul 08, 2021 5.170 5.390 5.150 5.290 65,433 +0.12(+2.32%)
Jul 07, 2021 5.310 5.367 5.170 5.170 57,555 -0.18(-3.36%)
Jul 06, 2021 5.480 5.481 5.327 5.350 39,708 -0.11(-2.01%)
Jul 02, 2021 5.340 5.500 5.240 5.460 86,265 +0.14(+2.63%)
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.