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 (%)
Dec 31, 2020 7.520 7.520 7.520 118,346 -0.14(-1.83%)
Dec 30, 2020 7.810 7.940 7.660 7.660 118,346 -0.17(-2.11%)
Dec 29, 2020 8.020 8.020 7.650 7.825 95,244 -0.16(-1.94%)
Dec 28, 2020 7.990 8.310 7.910 7.980 62,360 +0.10(+1.27%)
Dec 24, 2020 8.210 8.290 7.800 7.880 65,000 -0.24(-2.96%)
Dec 23, 2020 8.400 8.540 8.100 8.120 59,218 -0.23(-2.75%)
Dec 22, 2020 8.200 8.500 7.990 8.350 89,004 +0.14(+1.71%)
Dec 21, 2020 7.820 8.240 7.700 8.210 122,444 +0.17(+2.11%)
Dec 18, 2020 8.140 8.200 7.950 8.040 233,100 -0.02(-0.25%)
Dec 17, 2020 8.080 8.180 7.990 8.060 79,628 -0.05(-0.62%)
Dec 16, 2020 8.300 8.360 7.990 8.110 90,755 -0.19(-2.29%)
Dec 15, 2020 7.870 8.590 7.800 8.300 130,216 +0.47(+6.00%)
Dec 14, 2020 8.250 8.280 7.790 7.830 117,861 -0.31(-3.81%)
Dec 11, 2020 8.330 8.440 8.120 8.140 44,800 -0.26(-3.10%)
Dec 10, 2020 8.540 8.590 8.270 8.400 48,425 -0.15(-1.75%)
Dec 09, 2020 8.660 8.760 8.340 8.550 104,061 -0.06(-0.70%)
Dec 08, 2020 8.340 8.700 8.110 8.610 132,268 +0.16(+1.89%)
Dec 07, 2020 8.450 8.700 8.250 8.450 130,753 +0.03(+0.36%)
Dec 04, 2020 7.660 8.490 7.660 8.420 212,700 +0.84(+11.08%)
Dec 03, 2020 7.540 7.850 7.430 7.580 58,667 +0.04(+0.53%)
Dec 02, 2020 7.650 7.720 7.450 7.540 79,201 -0.09(-1.18%)
Dec 01, 2020 7.800 7.800 7.550 7.630 98,817 -0.14(-1.80%)
Nov 30, 2020 7.990 7.990 7.715 7.770 215,981 -0.29(-3.60%)
Nov 27, 2020 8.180 8.180 7.990 8.060 23,300 -0.08(-0.98%)
Nov 25, 2020 8.120 8.250 7.980 8.140 63,800 -0.01(-0.12%)
Nov 24, 2020 7.980 8.250 7.930 8.150 230,196 +0.38(+4.89%)
Nov 23, 2020 7.830 7.990 7.750 7.770 186,596 -0.04(-0.45%)
Nov 20, 2020 7.590 7.850 7.500 7.805 134,600 +0.08(+1.10%)
Nov 19, 2020 7.410 7.790 7.314 7.720 151,028 +0.33(+4.47%)
Nov 18, 2020 7.280 7.600 7.223 7.390 193,002 +0.22(+3.07%)
Nov 17, 2020 7.240 7.500 7.140 7.170 55,345 -0.18(-2.45%)
Nov 16, 2020 7.190 7.560 7.190 7.350 181,610 +0.32(+4.55%)
Nov 13, 2020 7.030 7.140 6.840 7.030 58,100 +0.04(+0.57%)
Nov 12, 2020 7.020 7.110 6.920 6.990 129,362 -0.11(-1.55%)
Nov 11, 2020 7.170 7.300 6.910 7.100 110,222 -0.08(-1.18%)
Nov 10, 2020 8.100 8.100 7.040 7.185 334,270 -0.77(-9.62%)
Nov 09, 2020 7.231 8.250 7.231 7.950 299,249 +1.15(+16.91%)
Nov 06, 2020 6.930 7.000 6.780 6.800 48,300 -0.14(-2.02%)
Nov 05, 2020 6.730 6.990 6.730 6.940 53,191 +0.19(+2.81%)
Nov 04, 2020 6.930 6.940 6.710 6.750 59,962 -0.21(-3.02%)
Nov 03, 2020 6.860 7.100 6.713 6.960 125,520 +0.21(+3.11%)
Nov 02, 2020 6.620 6.780 6.620 6.750 50,910 +0.16(+2.43%)
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%)
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.