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

HF Foods Group Inc (NQ: HFFG )

3.060 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Jul 31, 2023 5.210 5.270 5.176 5.230 46,581 +0.03(+0.58%)
Jul 28, 2023 5.270 5.270 5.190 5.200 30,912 -0.02(-0.38%)
Jul 27, 2023 5.140 5.250 5.090 5.220 38,651 +0.08(+1.56%)
Jul 26, 2023 5.130 5.231 5.100 5.140 29,437 +0.04(+0.78%)
Jul 25, 2023 5.170 5.260 5.000 5.100 20,054 -0.11(-2.11%)
Jul 24, 2023 5.250 5.250 5.040 5.210 45,144 -0.05(-0.95%)
Jul 21, 2023 5.330 5.330 5.230 5.260 44,411 -0.07(-1.31%)
Jul 20, 2023 5.150 5.340 5.088 5.330 42,311 +0.21(+4.10%)
Jul 19, 2023 4.828 5.150 4.828 5.120 16,982 +0.08(+1.59%)
Jul 18, 2023 4.850 5.210 4.850 5.040 51,946 +0.17(+3.49%)
Jul 17, 2023 4.830 5.010 4.760 4.870 34,115 +0.08(+1.67%)
Jul 14, 2023 4.890 4.890 4.750 4.790 28,296 -0.11(-2.24%)
Jul 13, 2023 4.920 5.110 4.880 4.900 29,873 -0.01(-0.20%)
Jul 12, 2023 4.990 5.020 4.850 4.910 56,787 +0.03(+0.61%)
Jul 11, 2023 4.960 5.040 4.840 4.880 28,217 -0.06(-1.21%)
Jul 10, 2023 5.250 5.250 4.910 4.940 49,354 -0.31(-5.90%)
Jul 07, 2023 4.870 5.420 4.650 5.250 337,865 +0.43(+8.92%)
Jul 06, 2023 4.660 4.870 4.460 4.820 65,498 +0.06(+1.26%)
Jul 05, 2023 4.740 4.815 4.640 4.760 35,306 +0.00(+0.00%)
Jul 03, 2023 4.730 4.760 4.580 4.760 20,605 +0.07(+1.49%)
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%)
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.