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

HF Foods Group Inc (NQ: HFFG )

3.530 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 31, 2023 3.960 4.060 3.940 4.040 31,067 +0.08(+2.02%)
Oct 30, 2023 3.920 4.000 3.830 3.960 23,207 +0.12(+3.13%)
Oct 27, 2023 3.930 3.930 3.830 3.840 16,494 -0.13(-3.27%)
Oct 26, 2023 3.960 4.030 3.811 3.970 27,973 +0.05(+1.28%)
Oct 25, 2023 3.980 4.050 3.880 3.920 15,519 -0.04(-1.01%)
Oct 24, 2023 3.930 3.990 3.820 3.960 18,212 +0.10(+2.59%)
Oct 23, 2023 3.880 3.970 3.800 3.860 31,425 +0.00(+0.00%)
Oct 20, 2023 3.890 4.010 3.800 3.860 38,636 -0.01(-0.26%)
Oct 19, 2023 3.970 4.000 3.810 3.870 49,031 -0.06(-1.53%)
Oct 18, 2023 4.150 4.240 3.785 3.930 23,957 -0.21(-5.07%)
Oct 17, 2023 4.230 4.430 4.080 4.140 52,930 +0.10(+2.48%)
Oct 16, 2023 3.970 4.270 3.810 4.040 44,033 +0.16(+4.12%)
Oct 13, 2023 3.830 4.210 3.750 3.880 30,175 +0.09(+2.51%)
Oct 12, 2023 3.760 3.900 3.670 3.785 45,037 -0.08(-2.20%)
Oct 11, 2023 3.910 4.060 3.840 3.870 20,006 -0.07(-1.78%)
Oct 10, 2023 4.060 4.100 3.900 3.940 46,310 -0.07(-1.75%)
Oct 09, 2023 4.020 4.110 3.933 4.010 30,175 -0.02(-0.50%)
Oct 06, 2023 4.110 4.110 4.010 4.030 31,729 -0.08(-1.95%)
Oct 05, 2023 4.210 4.395 4.080 4.110 55,630 -0.08(-1.91%)
Oct 04, 2023 4.050 4.290 4.050 4.190 33,247 +0.19(+4.75%)
Oct 03, 2023 3.910 4.140 3.860 4.000 37,893 +0.07(+1.78%)
Oct 02, 2023 4.010 4.095 3.900 3.930 36,303 -0.04(-1.01%)
Sep 29, 2023 4.090 4.139 3.970 3.970 36,839 -0.13(-3.17%)
Sep 28, 2023 4.020 4.180 3.950 4.100 27,233 +0.04(+0.99%)
Sep 27, 2023 3.960 4.189 3.960 4.060 25,961 +0.14(+3.57%)
Sep 26, 2023 4.090 4.250 3.870 3.920 44,192 -0.34(-7.98%)
Sep 25, 2023 4.045 4.290 4.225 4.260 29,282 +0.19(+4.67%)
Sep 22, 2023 4.030 4.130 4.009 4.070 39,370 +0.04(+0.99%)
Sep 21, 2023 4.030 4.160 4.010 4.030 15,312 -0.04(-1.10%)
Sep 20, 2023 4.050 4.110 4.010 4.075 11,344 +0.04(+1.12%)
Sep 19, 2023 4.040 4.060 4.010 4.030 16,408 +0.01(+0.25%)
Sep 18, 2023 4.120 4.240 4.000 4.020 47,453 -0.09(-2.19%)
Sep 15, 2023 4.340 4.470 4.020 4.110 130,953 -0.22(-5.08%)
Sep 14, 2023 4.130 4.330 4.130 4.330 25,563 +0.19(+4.59%)
Sep 13, 2023 4.420 4.420 4.100 4.140 65,370 -0.28(-6.33%)
Sep 12, 2023 4.495 4.609 4.380 4.420 18,074 +0.00(+0.00%)
Sep 11, 2023 4.460 4.500 4.220 4.420 34,448 +0.00(+0.11%)
Sep 08, 2023 4.200 4.480 4.130 4.415 63,132 +0.24(+5.62%)
Sep 07, 2023 4.480 4.650 4.000 4.180 329,995 -0.27(-6.07%)
Sep 06, 2023 4.400 4.570 4.300 4.450 45,054 +0.05(+1.14%)
Sep 05, 2023 4.760 4.880 4.301 4.400 57,222 -0.36(-7.56%)
Sep 01, 2023 4.770 5.040 4.715 4.760 34,550 +0.03(+0.63%)
Aug 31, 2023 4.990 4.990 4.720 4.730 29,147 -0.10(-2.07%)
Aug 30, 2023 5.000 5.070 4.720 4.830 24,258 -0.13(-2.62%)
Aug 29, 2023 4.810 5.010 4.770 4.960 32,445 +0.18(+3.77%)
Aug 28, 2023 4.870 4.930 4.720 4.780 51,463 -0.10(-2.05%)
Aug 25, 2023 4.770 4.900 4.770 4.880 13,944 +0.09(+1.88%)
Aug 24, 2023 4.700 4.870 4.700 4.790 92,765 +0.05(+1.05%)
Aug 23, 2023 4.700 4.840 4.700 4.740 20,243 +0.01(+0.21%)
Aug 22, 2023 4.740 4.800 4.685 4.730 23,270 +0.04(+0.85%)
Aug 21, 2023 4.720 4.810 4.680 4.690 23,066 +0.01(+0.21%)
Aug 18, 2023 4.750 4.880 4.630 4.680 31,675 -0.11(-2.30%)
Aug 17, 2023 4.800 4.920 4.721 4.790 65,593 -0.06(-1.24%)
Aug 16, 2023 4.770 4.940 4.750 4.850 48,037 +0.10(+2.11%)
Aug 15, 2023 4.980 5.050 4.720 4.750 40,685 -0.26(-5.19%)
Aug 14, 2023 5.250 5.250 4.960 5.010 45,428 -0.26(-4.93%)
Aug 11, 2023 5.220 5.320 5.155 5.270 46,417 +0.02(+0.38%)
Aug 10, 2023 5.100 5.275 5.100 5.250 46,455 -0.04(-0.76%)
Aug 09, 2023 5.340 5.340 5.185 5.290 35,119 -0.01(-0.19%)
Aug 08, 2023 5.340 5.380 5.275 5.300 53,883 -0.05(-0.93%)
Aug 07, 2023 5.330 5.380 5.270 5.350 52,522 +0.05(+0.94%)
Aug 04, 2023 5.340 5.350 5.275 5.300 21,999 +0.00(+0.00%)
Aug 03, 2023 5.320 5.370 5.270 5.300 28,807 +0.00(+0.00%)
Aug 02, 2023 5.280 5.410 5.240 5.300 27,456 +0.00(+0.00%)
Aug 01, 2023 5.230 5.370 5.160 5.300 47,325 +0.07(+1.34%)
Jul 31, 2023 5.210 5.270 5.176 5.230 46,581 +0.03(+0.58%)
Jul 28, 2023 5.270 5.270 5.190 5.200 30,912 -0.02(-0.38%)
Jul 27, 2023 5.140 5.250 5.090 5.220 38,651 +0.08(+1.56%)
Jul 26, 2023 5.130 5.231 5.100 5.140 29,437 +0.04(+0.78%)
Jul 25, 2023 5.170 5.260 5.000 5.100 20,054 -0.11(-2.11%)
Jul 24, 2023 5.250 5.250 5.040 5.210 45,144 -0.05(-0.95%)
Jul 21, 2023 5.330 5.330 5.230 5.260 44,411 -0.07(-1.31%)
Jul 20, 2023 5.150 5.340 5.088 5.330 42,311 +0.21(+4.10%)
Jul 19, 2023 4.828 5.150 4.828 5.120 16,982 +0.08(+1.59%)
Jul 18, 2023 4.850 5.210 4.850 5.040 51,946 +0.17(+3.49%)
Jul 17, 2023 4.830 5.010 4.760 4.870 34,115 +0.08(+1.67%)
Jul 14, 2023 4.890 4.890 4.750 4.790 28,296 -0.11(-2.24%)
Jul 13, 2023 4.920 5.110 4.880 4.900 29,873 -0.01(-0.20%)
Jul 12, 2023 4.990 5.020 4.850 4.910 56,787 +0.03(+0.61%)
Jul 11, 2023 4.960 5.040 4.840 4.880 28,217 -0.06(-1.21%)
Jul 10, 2023 5.250 5.250 4.910 4.940 49,354 -0.31(-5.90%)
Jul 07, 2023 4.870 5.420 4.650 5.250 337,865 +0.43(+8.92%)
Jul 06, 2023 4.660 4.870 4.460 4.820 65,498 +0.06(+1.26%)
Jul 05, 2023 4.740 4.815 4.640 4.760 35,306 +0.00(+0.00%)
Jul 03, 2023 4.730 4.760 4.580 4.760 20,605 +0.07(+1.49%)
Jun 30, 2023 4.790 4.820 4.620 4.690 45,212 -0.08(-1.68%)
Jun 29, 2023 4.550 4.820 4.520 4.770 37,473 +0.20(+4.38%)
Jun 28, 2023 4.460 4.590 4.410 4.570 66,125 +0.15(+3.39%)
Jun 27, 2023 4.330 4.430 4.236 4.420 92,614 +0.09(+2.08%)
Jun 26, 2023 4.200 4.360 4.180 4.330 82,990 +0.08(+1.88%)
Jun 23, 2023 4.050 4.490 3.800 4.250 692,661 +0.14(+3.41%)
Jun 22, 2023 4.280 4.310 4.080 4.110 27,717 -0.09(-2.14%)
Jun 21, 2023 4.310 4.410 4.160 4.200 31,712 -0.11(-2.55%)
Jun 20, 2023 4.390 4.390 4.250 4.310 54,464 -0.08(-1.82%)
Jun 16, 2023 4.400 4.400 4.250 4.390 157,576 +0.06(+1.39%)
Jun 15, 2023 4.170 4.360 4.139 4.330 39,381 +0.80(+22.66%)
May 08, 2023 3.570 3.670 3.520 3.530 40,093 -0.03(-0.84%)
May 05, 2023 3.570 3.670 3.530 3.560 38,464 +0.05(+1.42%)
May 04, 2023 3.760 3.820 3.500 3.510 82,155 -0.24(-6.40%)
May 03, 2023 3.840 3.859 3.700 3.750 44,214 -0.03(-0.79%)
May 02, 2023 3.820 3.910 3.660 3.780 55,604 -0.09(-2.33%)
May 01, 2023 3.940 3.980 3.840 3.870 11,906 -0.05(-1.28%)
Apr 28, 2023 3.910 3.990 3.810 3.920 10,547 -0.05(-1.26%)
Apr 27, 2023 3.890 4.000 3.760 3.970 45,538 +0.13(+3.39%)
Apr 26, 2023 3.730 3.940 3.730 3.840 36,160 +0.09(+2.40%)
Apr 25, 2023 3.770 3.780 3.690 3.750 33,004 -0.05(-1.32%)
Apr 24, 2023 3.830 3.920 3.790 3.800 16,855 -0.03(-0.78%)
Apr 21, 2023 3.740 3.860 3.740 3.830 21,086 +0.03(+0.79%)
Apr 20, 2023 3.710 3.870 3.710 3.800 17,996 +0.01(+0.26%)
Apr 19, 2023 3.890 3.890 3.700 3.790 21,124 +0.00(+0.00%)
Apr 18, 2023 3.800 3.890 3.700 3.790 25,403 -0.03(-0.79%)
Apr 17, 2023 3.860 3.947 3.760 3.820 15,105 -0.04(-1.04%)
Apr 14, 2023 4.020 4.020 3.768 3.860 31,549 -0.10(-2.53%)
Apr 13, 2023 3.990 4.010 3.920 3.960 15,047 -0.04(-1.00%)
Apr 12, 2023 4.130 4.130 3.910 4.000 12,417 -0.01(-0.25%)
Apr 11, 2023 3.900 4.100 3.900 4.010 35,208 +0.14(+3.62%)
Apr 10, 2023 3.910 3.950 3.750 3.870 49,306 -0.08(-2.03%)
Apr 06, 2023 3.900 3.980 3.900 3.950 15,219 +0.06(+1.54%)
Apr 05, 2023 3.850 3.960 3.850 3.890 18,897 +0.03(+0.78%)
Apr 04, 2023 3.900 3.950 3.750 3.860 34,912 -0.06(-1.53%)
Apr 03, 2023 3.890 4.072 3.760 3.920 33,262 +0.00(+0.00%)
Mar 31, 2023 4.000 4.000 3.870 3.920 30,057 -0.04(-1.01%)
Mar 30, 2023 4.020 4.020 3.858 3.960 14,311 -0.02(-0.50%)
Mar 29, 2023 4.120 4.140 3.910 3.980 25,153 -0.08(-1.97%)
Mar 28, 2023 3.900 4.080 3.900 4.060 31,209 +0.15(+3.84%)
Mar 27, 2023 3.920 3.970 3.811 3.910 20,746 +0.01(+0.26%)
Mar 24, 2023 3.680 3.920 3.680 3.900 40,755 +0.16(+4.28%)
Mar 23, 2023 3.860 3.860 3.650 3.740 49,365 -0.07(-1.84%)
Mar 22, 2023 4.140 4.140 3.810 3.810 68,996 -0.33(-7.97%)
Mar 21, 2023 3.920 4.150 3.850 4.140 47,241 +0.31(+8.24%)
Mar 20, 2023 3.710 3.910 3.710 3.825 39,871 +0.16(+4.22%)
Mar 17, 2023 3.770 3.880 3.620 3.670 258,232 -0.16(-4.18%)
Mar 16, 2023 3.670 3.880 3.620 3.830 53,898 +0.11(+2.96%)
Mar 15, 2023 3.660 3.760 3.620 3.720 51,564 -0.02(-0.53%)
Mar 14, 2023 3.830 3.920 3.690 3.740 53,189 +0.06(+1.63%)
Mar 13, 2023 3.620 3.860 3.620 3.680 45,798 +0.02(+0.55%)
Mar 10, 2023 3.920 3.920 3.560 3.660 103,602 -0.25(-6.39%)
Mar 09, 2023 3.990 4.080 3.910 3.910 28,541 -0.09(-2.25%)
Mar 08, 2023 3.930 4.020 3.883 4.000 27,866 +0.10(+2.56%)
Mar 07, 2023 3.840 3.990 3.810 3.900 39,803 +0.09(+2.36%)
Mar 06, 2023 4.010 4.010 3.800 3.810 110,630 -0.20(-4.99%)
Mar 03, 2023 3.970 4.090 3.950 4.010 51,313 +0.08(+2.04%)
Mar 02, 2023 3.850 3.970 3.810 3.930 38,053 +0.05(+1.29%)
Mar 01, 2023 3.969 3.969 3.810 3.880 113,436 +0.00(+0.00%)
Feb 28, 2023 3.910 3.950 3.830 3.880 99,867 -0.03(-0.77%)
Feb 27, 2023 3.760 3.970 3.760 3.910 58,073 +0.18(+4.83%)
Feb 24, 2023 4.120 4.320 3.660 3.730 192,519 -0.47(-11.19%)
Feb 23, 2023 4.160 4.380 4.150 4.200 27,529 +0.03(+0.72%)
Feb 22, 2023 4.130 4.370 4.120 4.170 62,883 +0.07(+1.71%)
Feb 21, 2023 4.190 4.260 4.100 4.100 49,668 -0.15(-3.53%)
Feb 17, 2023 4.350 4.380 4.180 4.250 35,359 -0.02(-0.47%)
Feb 16, 2023 4.340 4.500 4.180 4.270 55,199 -0.12(-2.73%)
Feb 15, 2023 4.220 4.410 4.200 4.390 41,958 +0.21(+5.02%)
Feb 14, 2023 4.200 4.410 4.140 4.180 18,592 -0.02(-0.48%)
Feb 13, 2023 4.430 4.430 4.150 4.200 44,316 -0.23(-5.19%)
Feb 10, 2023 4.280 4.490 4.280 4.430 37,985 +0.12(+2.78%)
Feb 09, 2023 4.750 4.840 4.280 4.310 59,677 -0.49(-10.21%)
Feb 08, 2023 5.070 5.260 4.800 4.800 89,438 -0.35(-6.80%)
Feb 07, 2023 5.430 5.445 5.095 5.150 52,085 -0.32(-5.85%)
Feb 06, 2023 5.750 5.830 5.440 5.470 36,831 -0.15(-2.67%)
Feb 03, 2023 5.550 5.730 5.461 5.620 51,273 +0.12(+2.18%)
Feb 02, 2023 6.190 6.190 5.060 5.500 196,893 -0.60(-9.84%)
Feb 01, 2023 4.710 6.550 4.710 6.100 547,118 +1.44(+30.90%)
Jan 31, 2023 4.280 4.780 4.280 4.660 80,126 +0.38(+8.88%)
Jan 30, 2023 4.150 4.498 4.150 4.280 61,450 +0.13(+3.13%)
Jan 27, 2023 4.170 4.190 4.010 4.150 16,426 +0.09(+2.22%)
Jan 26, 2023 4.120 4.170 4.014 4.060 18,898 -0.04(-0.98%)
Jan 25, 2023 4.180 4.190 4.010 4.100 13,678 +0.09(+2.24%)
Jan 24, 2023 4.130 4.290 4.010 4.010 48,679 -0.15(-3.61%)
Jan 23, 2023 4.230 4.230 4.060 4.160 36,756 -0.03(-0.72%)
Jan 20, 2023 4.170 4.220 4.100 4.190 42,808 +0.14(+3.46%)
Jan 19, 2023 4.010 4.175 4.000 4.050 18,066 +0.01(+0.25%)
Jan 18, 2023 4.360 4.400 4.030 4.040 32,106 -0.26(-6.05%)
Jan 17, 2023 4.180 4.330 4.120 4.300 20,464 +0.16(+3.86%)
Jan 13, 2023 3.950 4.390 3.950 4.140 52,018 +0.11(+2.73%)
Jan 12, 2023 4.060 4.100 3.990 4.030 40,558 +0.03(+0.75%)
Jan 11, 2023 4.040 4.145 4.000 4.000 26,525 -0.05(-1.23%)
Jan 10, 2023 3.980 4.240 3.980 4.050 23,399 +0.08(+2.02%)
Jan 09, 2023 4.290 4.290 3.960 3.970 28,062 -0.26(-6.15%)
Jan 06, 2023 4.270 4.270 3.990 4.230 40,771 +0.04(+0.95%)
Jan 05, 2023 4.150 4.330 3.960 4.190 16,251 +0.05(+1.21%)
Jan 04, 2023 4.210 4.220 3.940 4.140 18,639 -0.03(-0.72%)
Jan 03, 2023 4.130 4.200 4.040 4.170 17,149 +0.11(+2.71%)
Dec 30, 2022 3.940 4.190 3.700 4.060 14,209 +0.07(+1.75%)
Dec 29, 2022 3.760 4.090 3.700 3.990 47,195 +0.24(+6.40%)
Dec 28, 2022 3.920 4.040 3.700 3.750 20,980 -0.12(-3.10%)
Dec 27, 2022 4.000 4.050 3.870 3.870 30,769 -0.13(-3.25%)
Dec 23, 2022 4.030 4.030 3.970 4.000 19,922 +0.07(+1.78%)
Dec 22, 2022 3.851 4.060 3.851 3.930 19,080 -0.22(-5.30%)
Dec 21, 2022 4.000 4.220 3.870 4.150 21,285 +0.22(+5.60%)
Dec 20, 2022 3.960 4.180 3.860 3.930 25,481 -0.03(-0.76%)
Dec 19, 2022 3.910 4.470 3.810 3.960 22,236 +0.05(+1.28%)
Dec 16, 2022 4.000 4.070 3.780 3.910 144,120 -0.24(-5.78%)
Dec 15, 2022 4.180 4.350 4.080 4.150 35,454 +0.09(+2.22%)
Dec 14, 2022 4.080 4.250 4.000 4.060 29,752 -0.02(-0.49%)
Dec 13, 2022 4.340 4.540 4.020 4.080 69,092 -0.10(-2.39%)
Dec 12, 2022 4.060 4.300 4.020 4.180 43,926 +0.14(+3.47%)
Dec 09, 2022 4.010 4.420 4.010 4.040 15,204 -0.12(-2.88%)
Dec 08, 2022 4.150 4.215 3.980 4.160 15,004 +0.01(+0.24%)
Dec 07, 2022 4.160 4.210 4.120 4.150 12,681 -0.03(-0.72%)
Dec 06, 2022 4.150 4.450 4.085 4.180 51,397 +0.05(+1.21%)
Dec 05, 2022 4.470 4.470 4.100 4.130 31,164 -0.36(-8.02%)
Dec 02, 2022 4.540 4.540 4.350 4.490 11,890 +0.00(+0.00%)
Dec 01, 2022 4.500 4.565 4.440 4.490 15,403 +0.05(+1.13%)
Nov 30, 2022 4.310 4.500 4.255 4.440 25,318 +0.15(+3.50%)
Nov 29, 2022 4.270 4.490 4.120 4.290 27,449 +0.01(+0.23%)
Nov 28, 2022 4.610 4.610 4.180 4.280 13,819 -0.32(-6.96%)
Nov 25, 2022 4.640 4.795 4.600 4.600 5,258 +0.00(+0.00%)
Nov 23, 2022 4.770 4.820 4.600 4.600 12,345 -0.17(-3.56%)
Nov 22, 2022 4.820 4.820 4.650 4.770 10,309 +0.00(+0.00%)
Nov 21, 2022 4.970 5.000 4.600 4.770 54,018 -0.20(-4.02%)
Nov 18, 2022 4.940 5.000 4.900 4.970 46,444 +0.17(+3.54%)
Nov 17, 2022 4.730 4.880 4.575 4.800 36,752 -0.01(-0.21%)
Nov 16, 2022 4.730 4.980 4.730 4.810 20,734 +0.02(+0.42%)
Nov 15, 2022 4.960 4.990 4.790 4.790 23,916 -0.12(-2.44%)
Nov 14, 2022 4.980 5.000 4.830 4.910 30,826 -0.06(-1.21%)
Nov 11, 2022 4.980 5.000 4.924 4.970 35,673 -0.01(-0.20%)
Nov 10, 2022 4.740 5.000 4.650 4.980 43,469 +0.45(+9.93%)
Nov 09, 2022 4.560 4.600 4.310 4.530 30,192 -0.08(-1.74%)
Nov 08, 2022 4.550 4.690 4.440 4.610 22,392 +0.07(+1.54%)
Nov 07, 2022 4.440 4.660 4.320 4.540 17,128 +0.15(+3.42%)
Nov 04, 2022 4.270 4.570 4.090 4.390 41,824 -0.12(-2.66%)
Nov 03, 2022 4.780 4.780 4.380 4.510 40,360 -0.24(-5.05%)
Nov 02, 2022 4.600 4.750 51,315 +0.17(+3.71%)
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.