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

HF Foods Group Inc (NQ: HFFG )

3.135 -0.035 (-1.10%)
Streaming Delayed Price Updated: 9:35 AM EDT, May 22, 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 (%)
May 28, 2021 6.260 6.340 6.110 6.110 78,155 -0.13(-2.08%)
May 27, 2021 6.220 6.400 6.160 6.240 157,857 +0.10(+1.63%)
May 26, 2021 6.190 6.260 6.130 6.140 55,661 +0.00(+0.00%)
May 25, 2021 6.360 6.400 6.130 6.140 90,217 -0.15(-2.38%)
May 24, 2021 6.250 6.460 6.190 6.290 118,648 +0.04(+0.64%)
May 21, 2021 6.310 6.310 6.023 6.250 93,943 +0.06(+0.97%)
May 20, 2021 6.100 6.400 6.030 6.190 106,069 +0.12(+1.98%)
May 19, 2021 6.230 6.308 6.070 6.070 117,127 -0.25(-3.96%)
May 18, 2021 6.320 6.450 6.180 6.320 95,887 +0.02(+0.32%)
May 17, 2021 6.150 6.440 6.050 6.300 112,500 +0.15(+2.44%)
May 14, 2021 5.780 6.250 5.690 6.150 193,746 +0.47(+8.27%)
May 13, 2021 6.440 6.440 5.675 5.680 174,153 -0.77(-11.94%)
May 12, 2021 6.060 6.450 5.850 6.450 628,611 -0.47(-6.79%)
May 11, 2021 5.500 6.987 5.230 6.920 736,112 +1.71(+32.82%)
May 10, 2021 5.660 5.700 5.110 5.210 194,451 -0.49(-8.60%)
May 07, 2021 5.820 5.918 5.600 5.700 85,678 -0.07(-1.21%)
May 06, 2021 5.800 5.910 5.710 5.770 98,116 +0.02(+0.35%)
May 05, 2021 5.950 6.010 5.640 5.750 120,894 -0.12(-2.04%)
May 04, 2021 6.310 6.310 5.760 5.870 232,331 -0.47(-7.41%)
May 03, 2021 6.310 6.440 6.170 6.340 96,430 +0.11(+1.77%)
Apr 30, 2021 6.210 6.340 6.090 6.230 176,500 -0.06(-0.95%)
Apr 29, 2021 6.530 6.590 6.150 6.290 134,468 -0.21(-3.23%)
Apr 28, 2021 6.470 6.550 6.470 6.500 60,516 +0.02(+0.31%)
Apr 27, 2021 6.580 6.707 6.400 6.480 66,811 -0.12(-1.82%)
Apr 26, 2021 6.660 6.699 6.480 6.600 56,654 +0.00(+0.00%)
Apr 23, 2021 6.630 6.737 6.580 6.600 42,900 +0.03(+0.46%)
Apr 22, 2021 6.580 6.750 6.500 6.570 69,494 +0.02(+0.31%)
Apr 21, 2021 6.330 6.650 6.290 6.550 69,571 +0.19(+2.99%)
Apr 20, 2021 6.880 6.880 6.230 6.360 168,665 -0.48(-7.02%)
Apr 19, 2021 6.750 7.150 6.550 6.840 115,190 +0.09(+1.33%)
Apr 16, 2021 7.030 7.030 6.510 6.750 115,100 -0.20(-2.88%)
Apr 15, 2021 7.080 7.110 6.800 6.950 61,437 -0.04(-0.57%)
Apr 14, 2021 6.920 7.120 6.920 6.990 39,181 +0.07(+1.01%)
Apr 13, 2021 7.140 7.140 6.910 6.920 118,872 -0.21(-2.95%)
Apr 12, 2021 7.200 7.260 7.130 7.130 35,676 -0.10(-1.38%)
Apr 09, 2021 7.190 7.260 7.080 7.230 64,500 +0.03(+0.42%)
Apr 08, 2021 7.310 7.310 7.120 7.200 26,853 +0.12(+1.69%)
Apr 07, 2021 7.390 7.390 7.050 7.080 88,536 -0.26(-3.54%)
Apr 06, 2021 7.310 7.550 7.255 7.340 38,143 +0.04(+0.55%)
Apr 05, 2021 7.690 7.690 7.260 7.300 86,222 -0.37(-4.82%)
Apr 01, 2021 7.290 7.690 7.290 7.670 111,600 +0.45(+6.23%)
Mar 31, 2021 7.220 7.350 7.150 7.220 69,799 +0.00(+0.00%)
Mar 30, 2021 7.360 7.400 7.090 7.220 102,466 -0.10(-1.37%)
Mar 29, 2021 7.480 7.550 7.250 7.320 55,302 -0.18(-2.40%)
Mar 26, 2021 7.500 7.540 7.360 7.500 50,200 +0.03(+0.40%)
Mar 25, 2021 7.460 7.600 7.200 7.470 91,742 -0.05(-0.66%)
Mar 24, 2021 7.710 7.880 7.500 7.520 54,577 -0.16(-2.08%)
Mar 23, 2021 7.780 7.820 7.680 7.680 66,555 -0.19(-2.41%)
Mar 22, 2021 8.170 8.170 7.750 7.870 111,407 -0.30(-3.67%)
Mar 19, 2021 7.820 8.230 7.700 8.170 350,300 +0.30(+3.81%)
Mar 18, 2021 7.760 8.060 7.760 7.870 65,590 +0.05(+0.64%)
Mar 17, 2021 7.700 8.090 7.600 7.820 52,193 -0.05(-0.64%)
Mar 16, 2021 8.200 8.260 7.750 7.870 70,023 -0.41(-4.95%)
Mar 15, 2021 8.250 8.380 8.017 8.280 84,759 -0.06(-0.72%)
Mar 12, 2021 8.310 8.500 8.170 8.340 95,200 +0.03(+0.30%)
Mar 11, 2021 8.250 8.480 8.130 8.315 108,830 +0.08(+1.03%)
Mar 10, 2021 7.890 8.240 7.880 8.230 142,700 +0.46(+5.92%)
Mar 09, 2021 7.630 7.890 7.340 7.770 119,050 +0.28(+3.74%)
Mar 08, 2021 7.300 7.550 7.216 7.490 67,675 +0.22(+3.03%)
Mar 05, 2021 7.390 7.390 7.090 7.270 107,600 +0.05(+0.69%)
Mar 04, 2021 7.560 7.700 7.200 7.220 121,715 -0.42(-5.50%)
Mar 03, 2021 7.490 7.770 7.350 7.640 84,832 +0.23(+3.10%)
Mar 02, 2021 7.560 7.670 7.368 7.410 54,805 -0.11(-1.46%)
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.