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 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%)
Apr 03, 2023 3.890 4.072 3.760 3.920 33,262 +0.00(+0.00%)
Mar 31, 2023 4.000 4.000 3.870 3.920 30,057 -0.04(-1.01%)
Mar 30, 2023 4.020 4.020 3.858 3.960 14,311 -0.02(-0.50%)
Mar 29, 2023 4.120 4.140 3.910 3.980 25,153 -0.08(-1.97%)
Mar 28, 2023 3.900 4.080 3.900 4.060 31,209 +0.15(+3.84%)
Mar 27, 2023 3.920 3.970 3.811 3.910 20,746 +0.01(+0.26%)
Mar 24, 2023 3.680 3.920 3.680 3.900 40,755 +0.16(+4.28%)
Mar 23, 2023 3.860 3.860 3.650 3.740 49,365 -0.07(-1.84%)
Mar 22, 2023 4.140 4.140 3.810 3.810 68,996 -0.33(-7.97%)
Mar 21, 2023 3.920 4.150 3.850 4.140 47,241 +0.31(+8.24%)
Mar 20, 2023 3.710 3.910 3.710 3.825 39,871 +0.16(+4.22%)
Mar 17, 2023 3.770 3.880 3.620 3.670 258,232 -0.16(-4.18%)
Mar 16, 2023 3.670 3.880 3.620 3.830 53,898 +0.11(+2.96%)
Mar 15, 2023 3.660 3.760 3.620 3.720 51,564 -0.02(-0.53%)
Mar 14, 2023 3.830 3.920 3.690 3.740 53,189 +0.06(+1.63%)
Mar 13, 2023 3.620 3.860 3.620 3.680 45,798 +0.02(+0.55%)
Mar 10, 2023 3.920 3.920 3.560 3.660 103,602 -0.25(-6.39%)
Mar 09, 2023 3.990 4.080 3.910 3.910 28,541 -0.09(-2.25%)
Mar 08, 2023 3.930 4.020 3.883 4.000 27,866 +0.10(+2.56%)
Mar 07, 2023 3.840 3.990 3.810 3.900 39,803 +0.09(+2.36%)
Mar 06, 2023 4.010 4.010 3.800 3.810 110,630 -0.20(-4.99%)
Mar 03, 2023 3.970 4.090 3.950 4.010 51,313 +0.08(+2.04%)
Mar 02, 2023 3.850 3.970 3.810 3.930 38,053 +0.05(+1.29%)
Mar 01, 2023 3.969 3.969 3.810 3.880 113,436 +0.00(+0.00%)
Feb 28, 2023 3.910 3.950 3.830 3.880 99,867 -0.03(-0.77%)
Feb 27, 2023 3.760 3.970 3.760 3.910 58,073 +0.18(+4.83%)
Feb 24, 2023 4.120 4.320 3.660 3.730 192,519 -0.47(-11.19%)
Feb 23, 2023 4.160 4.380 4.150 4.200 27,529 +0.03(+0.72%)
Feb 22, 2023 4.130 4.370 4.120 4.170 62,883 +0.07(+1.71%)
Feb 21, 2023 4.190 4.260 4.100 4.100 49,668 -0.15(-3.53%)
Feb 17, 2023 4.350 4.380 4.180 4.250 35,359 -0.02(-0.47%)
Feb 16, 2023 4.340 4.500 4.180 4.270 55,199 -0.12(-2.73%)
Feb 15, 2023 4.220 4.410 4.200 4.390 41,958 +0.21(+5.02%)
Feb 14, 2023 4.200 4.410 4.140 4.180 18,592 -0.02(-0.48%)
Feb 13, 2023 4.430 4.430 4.150 4.200 44,316 -0.23(-5.19%)
Feb 10, 2023 4.280 4.490 4.280 4.430 37,985 +0.12(+2.78%)
Feb 09, 2023 4.750 4.840 4.280 4.310 59,677 -0.49(-10.21%)
Feb 08, 2023 5.070 5.260 4.800 4.800 89,438 -0.35(-6.80%)
Feb 07, 2023 5.430 5.445 5.095 5.150 52,085 -0.32(-5.85%)
Feb 06, 2023 5.750 5.830 5.440 5.470 36,831 -0.15(-2.67%)
Feb 03, 2023 5.550 5.730 5.461 5.620 51,273 +0.12(+2.18%)
Feb 02, 2023 6.190 6.190 5.060 5.500 196,893 -0.60(-9.84%)
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.