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

HF Foods Group Inc (NQ: HFFG )

3.040 -0.020 (-0.65%)
Streaming Delayed Price Updated: 10:56 AM EDT, May 21, 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 (%)
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%)
Dec 01, 2021 7.320 7.350 7.010 7.110 96,415 -0.03(-0.42%)
Nov 30, 2021 6.990 7.270 6.879 7.140 79,714 +0.10(+1.42%)
Nov 29, 2021 7.100 7.290 6.740 7.040 171,701 +0.04(+0.57%)
Nov 26, 2021 7.390 7.440 7.000 7.000 71,798 -0.59(-7.77%)
Nov 24, 2021 7.680 7.730 7.470 7.590 51,168 -0.06(-0.78%)
Nov 23, 2021 8.030 8.030 7.620 7.650 68,887 -0.33(-4.14%)
Nov 22, 2021 7.700 8.090 7.591 7.980 146,599 +0.34(+4.45%)
Nov 19, 2021 7.870 7.870 7.610 7.640 83,454 -0.23(-2.92%)
Nov 18, 2021 7.990 7.880 7.710 7.870 72,855 +0.02(+0.25%)
Nov 17, 2021 7.970 7.970 7.780 7.850 31,043 -0.09(-1.13%)
Nov 16, 2021 8.280 8.280 7.880 7.940 75,767 -0.31(-3.76%)
Nov 15, 2021 8.060 8.250 8.000 8.250 86,666 +0.25(+3.12%)
Nov 12, 2021 7.910 8.000 7.850 8.000 61,133 +0.11(+1.39%)
Nov 11, 2021 7.810 7.900 7.730 7.890 44,895 +0.14(+1.81%)
Nov 10, 2021 7.510 7.750 85,775 +0.05(+0.65%)
Nov 09, 2021 7.900 7.980 7.320 7.700 73,679 -0.15(-1.91%)
Nov 08, 2021 7.940 7.980 7.600 7.850 85,760 -0.09(-1.13%)
Nov 05, 2021 7.600 7.980 7.600 7.940 153,364 +0.42(+5.59%)
Nov 04, 2021 7.590 7.610 7.400 7.520 34,892 -0.01(-0.13%)
Nov 03, 2021 6.930 7.580 6.920 7.530 62,610 +0.23(+3.15%)
Nov 02, 2021 7.490 7.500 7.280 7.300 37,947 -0.15(-2.01%)
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.