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

HF Foods Group Inc (NQ: HFFG )

3.170 +0.110 (+3.59%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Oct 30, 2020 6.570 6.705 6.425 6.590 180,000 -0.03(-0.45%)
Oct 29, 2020 6.340 6.640 6.250 6.620 118,241 +0.24(+3.76%)
Oct 28, 2020 6.740 6.789 6.300 6.380 215,866 -0.50(-7.27%)
Oct 27, 2020 7.240 7.330 6.860 6.880 82,324 -0.40(-5.49%)
Oct 26, 2020 7.510 7.580 7.230 7.280 123,533 -0.31(-4.08%)
Oct 23, 2020 7.590 7.750 7.510 7.590 63,300 -0.12(-1.56%)
Oct 22, 2020 7.600 7.770 7.560 7.710 81,108 +0.15(+1.98%)
Oct 21, 2020 7.570 7.740 7.420 7.560 43,740 +0.02(+0.27%)
Oct 20, 2020 7.600 7.750 7.500 7.540 57,454 +0.01(+0.13%)
Oct 19, 2020 7.540 7.640 7.490 7.530 46,548 +0.06(+0.74%)
Oct 16, 2020 7.470 7.650 7.450 7.475 48,700 -0.03(-0.33%)
Oct 15, 2020 7.520 7.640 7.270 7.500 72,407 +0.04(+0.54%)
Oct 14, 2020 7.360 7.690 7.325 7.460 107,008 +0.07(+0.95%)
Oct 13, 2020 7.420 7.460 7.220 7.390 65,287 -0.11(-1.47%)
Oct 12, 2020 7.300 7.600 7.245 7.500 111,251 +0.27(+3.73%)
Oct 09, 2020 7.350 7.410 7.080 7.230 73,200 -0.06(-0.82%)
Oct 08, 2020 7.260 7.570 7.181 7.290 103,040 +0.10(+1.39%)
Oct 07, 2020 7.080 7.200 6.910 7.190 107,160 +0.22(+3.16%)
Oct 06, 2020 7.010 7.200 6.885 6.970 120,814 +0.04(+0.58%)
Oct 05, 2020 7.000 7.189 6.910 6.930 82,796 -0.03(-0.43%)
Oct 02, 2020 6.560 7.030 6.510 6.960 144,000 +0.16(+2.35%)
Oct 01, 2020 6.630 6.830 6.603 6.800 107,011 +0.19(+2.87%)
Sep 30, 2020 6.550 6.780 6.550 6.610 125,508 +0.07(+1.07%)
Sep 29, 2020 6.430 6.610 6.340 6.540 93,217 +0.11(+1.71%)
Sep 28, 2020 6.380 6.500 6.340 6.430 171,267 +0.10(+1.58%)
Sep 25, 2020 6.060 6.370 6.060 6.330 94,600 +0.22(+3.60%)
Sep 24, 2020 6.150 6.290 6.000 6.110 179,867 +0.05(+0.83%)
Sep 23, 2020 6.350 6.550 6.020 6.060 208,804 -0.32(-5.02%)
Sep 22, 2020 6.630 6.686 6.190 6.380 232,696 -0.20(-3.04%)
Sep 21, 2020 6.940 6.940 6.520 6.580 290,594 -0.49(-6.93%)
Sep 18, 2020 7.300 7.300 6.810 7.070 313,200 -0.12(-1.67%)
Sep 17, 2020 7.020 7.270 6.900 7.190 98,774 +0.13(+1.84%)
Sep 16, 2020 6.930 7.170 6.850 7.060 114,587 +0.13(+1.88%)
Sep 15, 2020 7.000 7.180 6.860 6.930 115,494 -0.05(-0.72%)
Sep 14, 2020 6.790 7.090 6.760 6.980 159,192 +0.23(+3.41%)
Sep 11, 2020 7.010 7.010 6.630 6.750 210,200 -0.22(-3.16%)
Sep 10, 2020 6.920 7.185 6.910 6.970 253,840 +0.05(+0.72%)
Sep 09, 2020 7.070 7.140 6.840 6.920 196,046 -0.08(-1.14%)
Sep 08, 2020 7.010 7.190 6.920 7.000 198,442 -0.16(-2.23%)
Sep 04, 2020 7.420 7.730 6.920 7.160 238,500 -0.11(-1.51%)
Sep 03, 2020 7.370 7.860 7.210 7.270 183,518 -0.10(-1.36%)
Sep 02, 2020 7.690 7.750 7.190 7.370 259,773 -0.37(-4.78%)
Sep 01, 2020 7.860 7.974 7.620 7.740 198,485 -0.20(-2.52%)
Aug 31, 2020 8.290 8.290 7.850 7.940 189,493 -0.41(-4.91%)
Aug 28, 2020 8.300 8.350 8.130 8.350 87,800 +0.10(+1.21%)
Aug 27, 2020 8.150 8.340 8.000 8.250 128,091 +0.14(+1.73%)
Aug 26, 2020 8.240 8.310 8.000 8.110 127,052 -0.17(-2.05%)
Aug 25, 2020 8.350 8.350 8.060 8.280 52,054 -0.04(-0.48%)
Aug 24, 2020 8.420 8.450 7.910 8.320 201,524 +0.03(+0.36%)
Aug 21, 2020 8.860 8.860 8.180 8.290 339,100 -0.46(-5.26%)
Aug 20, 2020 8.840 8.940 8.700 8.750 91,731 -0.20(-2.23%)
Aug 19, 2020 8.690 9.050 8.636 8.950 212,919 +0.29(+3.35%)
Aug 18, 2020 8.820 8.820 8.580 8.660 121,795 -0.08(-0.92%)
Aug 17, 2020 8.920 8.920 8.640 8.740 116,217 -0.16(-1.80%)
Aug 14, 2020 8.790 9.216 8.620 8.900 170,800 +0.00(+0.00%)
Aug 13, 2020 9.120 9.280 8.800 8.900 91,156 -0.30(-3.31%)
Aug 12, 2020 9.660 9.700 9.160 9.205 147,355 -0.32(-3.41%)
Aug 11, 2020 9.160 9.750 9.003 9.530 307,074 +0.43(+4.73%)
Aug 10, 2020 9.070 9.500 8.950 9.100 267,521 +0.06(+0.66%)
Aug 07, 2020 8.890 9.090 8.850 9.040 154,200 +0.08(+0.89%)
Aug 06, 2020 9.010 9.080 8.860 8.960 67,579 -0.04(-0.44%)
Aug 05, 2020 8.890 9.050 8.810 9.000 158,033 +0.18(+2.04%)
Aug 04, 2020 8.610 8.840 8.590 8.820 179,766 +0.18(+2.08%)
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.