HF Foods Group Inc. - Common Stock (HFFG)
2.7600
-0.6200 (-18.34%)
NASDAQ · Last Trade: Sep 27th, 11:46 PM EDT
Historical Prices For HF Foods Group Inc. - Common Stock (HFFG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/26/2025 | 3.10 | 3.11 | 2.68 | 2.76 | 402,955 | 2.76 |
| 9/25/2025 | 3.38 | 3.46 | 3.35 | 3.38 | 61,167 | 3.38 |
| 9/24/2025 | 3.43 | 3.46 | 3.37 | 3.39 | 31,621 | 3.39 |
| 9/23/2025 | 3.45 | 3.57 | 3.36 | 3.44 | 77,021 | 3.44 |
| 9/22/2025 | 3.34 | 3.59 | 3.34 | 3.44 | 119,378 | 3.44 |
| 9/19/2025 | 3.44 | 3.49 | 3.31 | 3.40 | 247,668 | 3.40 |
| 9/18/2025 | 3.29 | 3.48 | 3.28 | 3.43 | 83,637 | 3.43 |
| 9/17/2025 | 3.31 | 3.44 | 3.26 | 3.27 | 72,217 | 3.27 |
| 9/16/2025 | 3.32 | 3.46 | 3.26 | 3.30 | 42,571 | 3.30 |
| 9/15/2025 | 3.24 | 3.35 | 3.23 | 3.33 | 26,791 | 3.33 |
| 9/12/2025 | 3.30 | 3.30 | 3.20 | 3.22 | 14,108 | 3.22 |
| 9/11/2025 | 3.16 | 3.33 | 3.16 | 3.32 | 32,668 | 3.32 |
| 9/10/2025 | 3.13 | 3.14 | 3.06 | 3.10 | 26,190 | 3.10 |
| 9/09/2025 | 3.06 | 3.28 | 3.06 | 3.12 | 48,904 | 3.12 |
| 9/08/2025 | 3.08 | 3.09 | 3.05 | 3.06 | 63,832 | 3.06 |
| 9/05/2025 | 3.19 | 3.29 | 3.06 | 3.09 | 45,624 | 3.09 |
| 9/04/2025 | 3.19 | 3.21 | 3.12 | 3.18 | 35,122 | 3.18 |
| 9/03/2025 | 3.19 | 3.21 | 3.12 | 3.19 | 51,280 | 3.19 |
| 9/02/2025 | 3.21 | 3.28 | 3.15 | 3.22 | 53,217 | 3.22 |
| 8/29/2025 | 3.40 | 3.40 | 3.25 | 3.28 | 39,536 | 3.28 |
| 8/28/2025 | 3.56 | 3.56 | 3.38 | 3.39 | 34,616 | 3.39 |
| 8/27/2025 | 3.55 | 3.55 | 3.37 | 3.49 | 89,028 | 3.49 |
| 8/26/2025 | 3.59 | 3.59 | 3.43 | 3.46 | 73,476 | 3.46 |
| 8/25/2025 | 3.76 | 3.76 | 3.49 | 3.49 | 135,043 | 3.49 |
| 8/22/2025 | 3.58 | 3.74 | 3.45 | 3.69 | 173,536 | 3.69 |
| 8/21/2025 | 3.62 | 3.62 | 3.48 | 3.52 | 40,515 | 3.52 |
| 8/20/2025 | 3.49 | 3.68 | 3.42 | 3.66 | 78,519 | 3.66 |
| 8/19/2025 | 3.73 | 3.74 | 3.46 | 3.49 | 48,041 | 3.49 |
| 8/18/2025 | 3.35 | 3.87 | 3.35 | 3.71 | 157,179 | 3.71 |
| 8/15/2025 | 3.44 | 3.46 | 3.32 | 3.33 | 71,540 | 3.33 |
| 8/14/2025 | 3.40 | 3.48 | 3.26 | 3.41 | 54,538 | 3.41 |
| 8/13/2025 | 3.33 | 3.61 | 3.20 | 3.42 | 198,714 | 3.42 |
| 8/12/2025 | 3.19 | 3.40 | 2.96 | 3.33 | 379,629 | 3.33 |
| 8/11/2025 | 2.98 | 3.08 | 2.92 | 3.05 | 85,956 | 3.05 |
| 8/08/2025 | 2.84 | 2.98 | 2.82 | 2.95 | 58,893 | 2.95 |
| 8/07/2025 | 2.85 | 2.92 | 2.81 | 2.84 | 83,554 | 2.84 |
| 8/06/2025 | 2.90 | 2.90 | 2.82 | 2.85 | 49,082 | 2.85 |
| 8/05/2025 | 2.82 | 2.94 | 2.77 | 2.90 | 79,292 | 2.90 |
| 8/04/2025 | 2.68 | 2.83 | 2.68 | 2.79 | 43,874 | 2.79 |
| 8/01/2025 | 2.68 | 2.70 | 2.58 | 2.67 | 85,615 | 2.67 |
| 7/31/2025 | 2.73 | 2.90 | 2.66 | 2.71 | 85,728 | 2.71 |
| 7/30/2025 | 3.06 | 3.07 | 2.64 | 2.75 | 68,163 | 2.75 |
| 7/29/2025 | 3.01 | 3.01 | 2.91 | 2.91 | 90,714 | 2.91 |
| 7/28/2025 | 3.02 | 3.04 | 2.96 | 2.99 | 138,639 | 2.99 |
| 7/25/2025 | 3.02 | 3.06 | 3.01 | 3.03 | 33,975 | 3.03 |
| 7/24/2025 | 3.07 | 3.07 | 3.01 | 3.03 | 66,199 | 3.03 |
| 7/23/2025 | 2.99 | 3.12 | 2.96 | 3.07 | 65,723 | 3.07 |
| 7/22/2025 | 2.98 | 3.06 | 2.93 | 2.95 | 85,398 | 2.95 |
| 7/21/2025 | 3.14 | 3.23 | 2.98 | 3.00 | 82,777 | 3.00 |
| 7/18/2025 | 3.31 | 3.31 | 3.10 | 3.10 | 92,612 | 3.10 |
| 7/17/2025 | 3.26 | 3.39 | 3.21 | 3.28 | 76,381 | 3.28 |
| 7/16/2025 | 3.26 | 3.31 | 3.21 | 3.26 | 45,460 | 3.26 |
| 7/15/2025 | 3.30 | 3.35 | 3.22 | 3.22 | 62,590 | 3.22 |
| 7/14/2025 | 3.27 | 3.43 | 3.27 | 3.28 | 48,294 | 3.28 |
| 7/11/2025 | 3.22 | 3.27 | 3.16 | 3.27 | 61,141 | 3.27 |
| 7/10/2025 | 3.27 | 3.32 | 3.22 | 3.23 | 41,742 | 3.23 |
| 7/09/2025 | 3.26 | 3.32 | 3.22 | 3.28 | 34,655 | 3.28 |
| 7/08/2025 | 3.24 | 3.31 | 3.23 | 3.26 | 47,165 | 3.26 |
| 7/07/2025 | 3.51 | 3.51 | 3.17 | 3.22 | 69,925 | 3.22 |
| 7/03/2025 | 3.25 | 3.45 | 3.25 | 3.34 | 35,102 | 3.34 |
| 7/02/2025 | 3.33 | 3.35 | 3.26 | 3.25 | 58,952 | 3.25 |
| 7/01/2025 | 3.19 | 3.38 | 3.19 | 3.30 | 51,427 | 3.30 |
| 6/30/2025 | 3.26 | 3.26 | 3.07 | 3.18 | 85,849 | 3.18 |