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

HF Foods Group Inc (NQ: HFFG )

3.089 +0.029 (+0.96%)
Streaming Delayed Price Updated: 3:29 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 (%)
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 +0.17(+4.09%)
Jun 14, 2023 4.350 4.390 4.160 4.160 37,056 -0.16(-3.70%)
Jun 13, 2023 4.160 4.380 4.160 4.320 55,473 +0.22(+5.37%)
Jun 12, 2023 4.160 4.260 4.049 4.100 39,426 -0.07(-1.68%)
Jun 09, 2023 4.250 4.250 4.105 4.170 23,051 -0.07(-1.65%)
Jun 08, 2023 4.200 4.295 4.120 4.240 38,055 +0.06(+1.44%)
Jun 07, 2023 4.000 4.290 3.840 4.180 131,796 +0.22(+5.56%)
Jun 06, 2023 3.820 4.090 3.820 3.960 97,454 +0.11(+2.86%)
Jun 05, 2023 3.670 3.850 3.560 3.850 73,129 +0.14(+3.77%)
Jun 02, 2023 3.550 3.754 3.540 3.710 58,918 +0.25(+7.23%)
Jun 01, 2023 3.550 3.700 3.420 3.460 35,696 -0.14(-3.89%)
May 31, 2023 3.610 3.700 3.550 3.600 21,504 -0.07(-1.91%)
May 30, 2023 3.620 3.720 3.500 3.670 20,397 +0.02(+0.55%)
May 26, 2023 3.500 3.710 3.500 3.650 40,225 +0.18(+5.19%)
May 25, 2023 3.680 3.790 3.420 3.470 63,877 -0.25(-6.72%)
May 24, 2023 3.730 3.810 3.590 3.720 19,139 -0.02(-0.53%)
May 23, 2023 3.790 3.860 3.680 3.740 42,575 -0.05(-1.32%)
May 22, 2023 3.790 3.890 3.720 3.790 44,748 +0.04(+1.07%)
May 19, 2023 3.850 3.850 3.670 3.750 33,248 -0.03(-0.79%)
May 18, 2023 3.680 3.800 3.520 3.780 28,913 +0.10(+2.72%)
May 17, 2023 3.522 3.680 3.522 3.680 25,356 +0.07(+1.94%)
May 16, 2023 3.580 3.680 3.580 3.610 12,855 -0.05(-1.37%)
May 15, 2023 3.510 3.680 3.510 3.660 26,651 +0.03(+0.83%)
May 12, 2023 3.540 3.680 3.530 3.630 10,202 +0.11(+3.12%)
May 11, 2023 3.570 3.655 3.520 3.520 17,614 -0.10(-2.76%)
May 10, 2023 3.620 3.690 3.520 3.620 34,404 +0.02(+0.56%)
May 09, 2023 3.520 3.650 3.460 3.600 28,913 +0.07(+1.98%)
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%)
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.