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 29, 2022 6.010 6.040 5.785 5.840 32,112 -0.31(-5.04%)
Apr 28, 2022 5.990 6.190 5.849 6.150 27,634 +0.25(+4.24%)
Apr 27, 2022 5.840 6.080 5.735 5.900 30,308 +0.07(+1.20%)
Apr 26, 2022 6.070 6.090 5.750 5.830 72,048 -0.34(-5.51%)
Apr 25, 2022 6.010 6.180 6.000 6.170 37,783 +0.15(+2.49%)
Apr 22, 2022 6.090 6.215 5.965 6.020 69,799 -0.10(-1.63%)
Apr 21, 2022 6.170 6.250 5.920 6.120 53,709 +0.06(+0.99%)
Apr 20, 2022 6.110 6.110 5.810 6.060 38,318 +0.04(+0.66%)
Apr 19, 2022 6.000 6.170 5.980 6.020 32,632 +0.03(+0.50%)
Apr 18, 2022 6.240 6.240 5.925 5.990 39,819 -0.07(-1.16%)
Apr 14, 2022 6.270 6.390 6.010 6.060 49,470 -0.17(-2.73%)
Apr 13, 2022 6.150 6.290 6.050 6.230 70,711 +0.05(+0.81%)
Apr 12, 2022 6.160 6.390 6.035 6.180 66,321 +0.02(+0.32%)
Apr 11, 2022 6.270 6.400 6.110 6.160 40,346 -0.16(-2.53%)
Apr 08, 2022 6.290 6.370 6.110 6.320 53,204 +0.00(+0.00%)
Apr 07, 2022 6.470 6.470 6.210 6.320 71,329 -0.10(-1.56%)
Apr 06, 2022 6.630 6.630 6.340 6.420 67,889 -0.24(-3.60%)
Apr 05, 2022 6.840 6.990 6.510 6.660 64,348 -0.08(-1.19%)
Apr 04, 2022 6.650 6.750 6.520 6.740 45,417 +0.09(+1.35%)
Apr 01, 2022 6.640 6.830 6.590 6.650 56,739 -0.01(-0.15%)
Mar 31, 2022 6.750 6.800 6.550 6.660 44,749 -0.07(-1.04%)
Mar 30, 2022 6.770 6.860 6.690 6.730 45,316 -0.04(-0.59%)
Mar 29, 2022 6.480 6.855 6.440 6.770 79,774 +0.35(+5.45%)
Mar 28, 2022 6.290 6.420 6.285 6.420 30,242 +0.06(+1.02%)
Mar 25, 2022 6.630 6.661 6.350 6.355 59,138 -0.26(-4.00%)
Mar 24, 2022 6.510 6.650 6.450 6.620 33,798 +0.14(+2.16%)
Mar 23, 2022 6.490 6.570 6.350 6.480 39,263 -0.09(-1.37%)
Mar 22, 2022 6.530 6.700 6.480 6.570 80,364 +0.16(+2.50%)
Mar 21, 2022 6.320 6.700 6.320 6.410 69,471 +0.11(+1.75%)
Mar 18, 2022 6.300 6.565 6.280 6.300 269,117 +0.00(+0.00%)
Mar 17, 2022 6.460 6.710 6.160 6.300 120,143 -0.27(-4.11%)
Mar 16, 2022 6.420 6.590 6.290 6.570 65,408 +0.21(+3.30%)
Mar 15, 2022 6.340 6.400 6.250 6.360 26,696 +0.10(+1.60%)
Mar 14, 2022 6.260 6.305 6.070 6.260 66,057 +0.03(+0.48%)
Mar 11, 2022 6.290 6.380 6.160 6.230 57,107 -0.05(-0.80%)
Mar 10, 2022 6.190 6.330 6.060 6.280 64,219 +0.01(+0.16%)
Mar 09, 2022 6.100 6.330 5.940 6.270 62,935 +0.17(+2.79%)
Mar 08, 2022 5.980 6.300 5.890 6.100 69,602 +0.17(+2.87%)
Mar 07, 2022 6.010 6.070 5.865 5.930 50,210 -0.04(-0.67%)
Mar 04, 2022 6.000 6.000 5.780 5.970 68,858 -0.08(-1.32%)
Mar 03, 2022 6.240 6.300 6.050 6.050 30,437 -0.16(-2.58%)
Mar 02, 2022 5.920 6.490 5.915 6.210 105,197 +0.29(+4.90%)
Mar 01, 2022 6.270 6.400 5.760 5.920 120,162 -0.33(-5.28%)
Feb 28, 2022 5.960 6.400 5.960 6.250 118,101 +0.22(+3.65%)
Feb 25, 2022 6.010 6.170 5.940 6.030 130,552 +0.07(+1.17%)
Feb 24, 2022 5.500 5.980 5.400 5.960 316,018 +0.36(+6.43%)
Feb 23, 2022 5.720 5.720 5.550 5.600 179,966 -0.06(-1.06%)
Feb 22, 2022 6.190 6.490 5.580 5.660 164,013 -0.59(-9.44%)
Feb 18, 2022 6.250 0 -0.04(-0.64%)
Feb 17, 2022 6.420 6.545 6.245 6.290 71,073 -0.20(-3.08%)
Feb 16, 2022 6.400 6.530 6.385 6.490 30,140 +0.06(+0.93%)
Feb 15, 2022 6.380 6.540 6.340 6.430 67,880 +0.17(+2.72%)
Feb 14, 2022 6.400 6.400 6.220 6.260 34,742 -0.10(-1.57%)
Feb 11, 2022 6.460 6.560 6.330 6.360 48,648 -0.10(-1.55%)
Feb 10, 2022 6.350 6.510 6.210 6.460 160,308 -0.02(-0.31%)
Feb 09, 2022 6.450 6.590 6.340 6.480 107,363 +0.06(+0.93%)
Feb 08, 2022 6.330 6.500 6.190 6.420 42,308 +0.05(+0.78%)
Feb 07, 2022 6.410 6.500 6.250 6.370 45,954 -0.04(-0.62%)
Feb 04, 2022 6.500 6.658 6.300 6.410 97,083 -0.09(-1.38%)
Feb 03, 2022 6.530 6.470 6.500 141,983 -0.11(-1.66%)
Feb 02, 2022 6.800 6.820 6.520 6.610 114,328 -0.22(-3.22%)
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.