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

HF Foods Group Inc (NQ: HFFG )

2.920 -0.120 (-3.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2020 8.650 8.790 7.870 8.130 247,101 -0.72(-8.14%)
Apr 29, 2020 8.600 9.150 8.320 8.850 329,032 +0.55(+6.63%)
Apr 28, 2020 8.030 8.480 8.010 8.300 195,962 +0.51(+6.55%)
Apr 27, 2020 6.940 7.870 6.930 7.790 349,524 +0.91(+13.23%)
Apr 24, 2020 6.650 6.980 6.600 6.880 199,100 +0.24(+3.61%)
Apr 23, 2020 6.560 7.000 6.380 6.640 321,589 +0.06(+0.91%)
Apr 22, 2020 6.370 6.690 6.210 6.580 187,038 +0.32(+5.11%)
Apr 21, 2020 6.160 6.380 6.000 6.260 178,667 -0.05(-0.79%)
Apr 20, 2020 6.420 6.600 6.100 6.310 251,723 +0.00(+0.00%)
Apr 17, 2020 6.510 6.810 6.300 6.310 190,700 +0.02(+0.32%)
Apr 16, 2020 6.840 6.860 6.110 6.290 246,121 -0.55(-8.04%)
Apr 15, 2020 7.150 7.470 6.360 6.840 226,845 -0.25(-3.53%)
Apr 14, 2020 6.610 7.160 6.260 7.090 319,036 +0.73(+11.48%)
Apr 13, 2020 5.860 6.380 5.500 6.360 264,979 +0.57(+9.84%)
Apr 09, 2020 5.330 6.000 5.150 5.790 293,400 +0.43(+8.02%)
Apr 08, 2020 5.700 5.700 5.040 5.360 333,199 -0.11(-2.01%)
Apr 07, 2020 6.000 6.183 5.310 5.470 348,774 -0.43(-7.29%)
Apr 06, 2020 6.390 6.500 5.850 5.900 189,694 -0.17(-2.80%)
Apr 03, 2020 6.680 6.880 6.050 6.070 187,300 -0.66(-9.81%)
Apr 02, 2020 7.090 7.300 6.500 6.730 175,209 -0.36(-5.08%)
Apr 01, 2020 7.770 8.206 7.000 7.090 356,152 -1.30(-15.49%)
Mar 31, 2020 8.300 8.440 7.630 8.390 252,426 +0.09(+1.08%)
Mar 30, 2020 8.020 8.790 8.020 8.300 141,047 +0.30(+3.75%)
Mar 27, 2020 8.990 9.000 8.000 8.000 198,600 -1.16(-12.66%)
Mar 26, 2020 9.010 9.600 8.775 9.160 209,207 +0.12(+1.33%)
Mar 25, 2020 9.110 9.600 8.510 9.040 253,778 -0.62(-6.42%)
Mar 24, 2020 10.17 10.56 9.090 9.660 236,384 -0.14(-1.43%)
Mar 23, 2020 11.13 11.49 9.720 9.800 405,265 -2.52(-20.45%)
Mar 20, 2020 11.16 15.39 10.64 12.32 1,860,600 +1.02(+9.03%)
Mar 19, 2020 8.840 12.00 8.590 11.30 242,596 +2.62(+30.18%)
Mar 18, 2020 9.090 9.830 8.420 8.680 88,108 -0.62(-6.67%)
Mar 17, 2020 8.010 10.00 8.010 9.300 169,756 +1.48(+18.93%)
Mar 16, 2020 9.680 9.690 7.500 7.820 144,884 -3.08(-28.26%)
Mar 13, 2020 10.61 11.18 9.570 10.90 189,600 +0.46(+4.41%)
Mar 12, 2020 14.02 14.56 10.27 10.44 153,289 -5.55(-34.71%)
Mar 11, 2020 16.25 16.85 15.39 15.99 63,152 -0.51(-3.09%)
Mar 10, 2020 18.89 19.49 16.17 16.50 176,215 -2.22(-11.86%)
Mar 09, 2020 18.12 19.14 17.38 18.72 53,813 -0.03(-0.16%)
Mar 06, 2020 18.34 19.30 18.15 18.75 72,100 -0.01(-0.05%)
Mar 05, 2020 17.68 18.90 17.38 18.76 91,874 +0.76(+4.22%)
Mar 04, 2020 18.43 18.99 17.76 18.00 75,287 -0.12(-0.66%)
Mar 03, 2020 19.08 19.90 17.83 18.12 133,062 -1.06(-5.53%)
Mar 02, 2020 18.20 19.76 16.82 19.18 104,791 +1.27(+7.09%)
Feb 28, 2020 19.75 19.98 16.94 17.91 97,700 -1.60(-8.20%)
Feb 27, 2020 19.22 20.25 18.85 19.51 83,201 -0.06(-0.31%)
Feb 26, 2020 18.30 20.64 18.04 19.57 57,430 +1.61(+8.96%)
Feb 25, 2020 18.60 18.71 17.07 17.96 12,803 -0.26(-1.43%)
Feb 24, 2020 18.39 19.24 18.13 18.22 25,998 -0.66(-3.50%)
Feb 21, 2020 18.95 19.60 18.64 18.88 25,400 -0.01(-0.05%)
Feb 20, 2020 19.17 19.50 18.64 18.89 14,647 -0.21(-1.10%)
Feb 19, 2020 19.24 19.46 18.58 19.10 21,959 +0.03(+0.16%)
Feb 18, 2020 18.45 19.07 18.00 19.07 19,264 +0.66(+3.59%)
Feb 14, 2020 18.27 18.81 17.74 18.41 17,500 +0.23(+1.27%)
Feb 13, 2020 17.92 18.67 17.57 18.18 14,716 +0.18(+1.00%)
Feb 12, 2020 17.75 18.49 17.36 18.00 31,549 +0.42(+2.39%)
Feb 11, 2020 17.36 17.58 17.22 17.58 14,861 +0.12(+0.69%)
Feb 10, 2020 17.70 17.70 17.15 17.46 10,075 -0.08(-0.46%)
Feb 07, 2020 17.58 17.90 17.20 17.54 30,300 +0.07(+0.40%)
Feb 06, 2020 17.70 17.95 17.29 17.47 19,424 -0.13(-0.74%)
Feb 05, 2020 17.32 18.15 17.30 17.60 18,245 +0.37(+2.15%)
Feb 04, 2020 17.16 18.09 17.09 17.23 34,752 -0.03(-0.17%)
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.