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 (%)
Jun 30, 2021 5.170 5.420 5.150 5.290 147,233 +0.13(+2.52%)
Jun 29, 2021 5.240 5.280 5.150 5.160 73,586 -0.04(-0.77%)
Jun 28, 2021 5.320 5.391 5.150 5.200 119,603 -0.10(-1.89%)
Jun 25, 2021 5.650 5.710 5.260 5.300 324,758 -0.28(-5.02%)
Jun 24, 2021 5.590 5.665 5.510 5.580 106,755 +0.04(+0.72%)
Jun 23, 2021 5.530 5.560 5.400 5.540 241,803 +0.07(+1.28%)
Jun 22, 2021 5.550 5.590 5.400 5.470 205,777 -0.09(-1.62%)
Jun 21, 2021 5.630 5.720 5.501 5.560 178,077 -0.03(-0.54%)
Jun 18, 2021 5.610 5.650 5.530 5.590 181,012 -0.10(-1.76%)
Jun 17, 2021 5.790 5.860 5.670 5.690 139,681 -0.10(-1.73%)
Jun 16, 2021 5.890 5.890 5.770 5.790 84,426 -0.08(-1.36%)
Jun 15, 2021 6.060 6.100 5.810 5.870 73,507 -0.19(-3.14%)
Jun 14, 2021 5.970 6.230 5.960 6.060 102,869 +0.13(+2.19%)
Jun 11, 2021 5.970 6.000 5.880 5.930 45,983 +0.01(+0.17%)
Jun 10, 2021 6.080 6.110 5.905 5.920 62,102 -0.16(-2.63%)
Jun 09, 2021 6.140 6.180 6.050 6.080 88,723 +0.00(+0.00%)
Jun 08, 2021 6.020 6.140 5.940 6.080 97,081 +0.07(+1.16%)
Jun 07, 2021 5.940 6.030 5.900 6.010 82,004 +0.08(+1.35%)
Jun 04, 2021 6.020 6.090 5.880 5.930 102,596 -0.03(-0.50%)
Jun 03, 2021 6.060 6.140 5.860 5.960 126,385 -0.08(-1.41%)
Jun 02, 2021 6.270 6.270 6.010 6.045 131,584 -0.19(-2.97%)
Jun 01, 2021 6.210 6.330 6.110 6.230 129,726 +0.12(+1.96%)
May 28, 2021 6.260 6.340 6.110 6.110 78,155 -0.13(-2.08%)
May 27, 2021 6.220 6.400 6.160 6.240 157,857 +0.10(+1.63%)
May 26, 2021 6.190 6.260 6.130 6.140 55,661 +0.00(+0.00%)
May 25, 2021 6.360 6.400 6.130 6.140 90,217 -0.15(-2.38%)
May 24, 2021 6.250 6.460 6.190 6.290 118,648 +0.04(+0.64%)
May 21, 2021 6.310 6.310 6.023 6.250 93,943 +0.06(+0.97%)
May 20, 2021 6.100 6.400 6.030 6.190 106,069 +0.12(+1.98%)
May 19, 2021 6.230 6.308 6.070 6.070 117,127 -0.25(-3.96%)
May 18, 2021 6.320 6.450 6.180 6.320 95,887 +0.02(+0.32%)
May 17, 2021 6.150 6.440 6.050 6.300 112,500 +0.15(+2.44%)
May 14, 2021 5.780 6.250 5.690 6.150 193,746 +0.47(+8.27%)
May 13, 2021 6.440 6.440 5.675 5.680 174,153 -0.77(-11.94%)
May 12, 2021 6.060 6.450 5.850 6.450 628,611 -0.47(-6.79%)
May 11, 2021 5.500 6.987 5.230 6.920 736,112 +1.71(+32.82%)
May 10, 2021 5.660 5.700 5.110 5.210 194,451 -0.49(-8.60%)
May 07, 2021 5.820 5.918 5.600 5.700 85,678 -0.07(-1.21%)
May 06, 2021 5.800 5.910 5.710 5.770 98,116 +0.02(+0.35%)
May 05, 2021 5.950 6.010 5.640 5.750 120,894 -0.12(-2.04%)
May 04, 2021 6.310 6.310 5.760 5.870 232,331 -0.47(-7.41%)
May 03, 2021 6.310 6.440 6.170 6.340 96,430 +0.11(+1.77%)
Apr 30, 2021 6.210 6.340 6.090 6.230 176,500 -0.06(-0.95%)
Apr 29, 2021 6.530 6.590 6.150 6.290 134,468 -0.21(-3.23%)
Apr 28, 2021 6.470 6.550 6.470 6.500 60,516 +0.02(+0.31%)
Apr 27, 2021 6.580 6.707 6.400 6.480 66,811 -0.12(-1.82%)
Apr 26, 2021 6.660 6.699 6.480 6.600 56,654 +0.00(+0.00%)
Apr 23, 2021 6.630 6.737 6.580 6.600 42,900 +0.03(+0.46%)
Apr 22, 2021 6.580 6.750 6.500 6.570 69,494 +0.02(+0.31%)
Apr 21, 2021 6.330 6.650 6.290 6.550 69,571 +0.19(+2.99%)
Apr 20, 2021 6.880 6.880 6.230 6.360 168,665 -0.48(-7.02%)
Apr 19, 2021 6.750 7.150 6.550 6.840 115,190 +0.09(+1.33%)
Apr 16, 2021 7.030 7.030 6.510 6.750 115,100 -0.20(-2.88%)
Apr 15, 2021 7.080 7.110 6.800 6.950 61,437 -0.04(-0.57%)
Apr 14, 2021 6.920 7.120 6.920 6.990 39,181 +0.07(+1.01%)
Apr 13, 2021 7.140 7.140 6.910 6.920 118,872 -0.21(-2.95%)
Apr 12, 2021 7.200 7.260 7.130 7.130 35,676 -0.10(-1.38%)
Apr 09, 2021 7.190 7.260 7.080 7.230 64,500 +0.03(+0.42%)
Apr 08, 2021 7.310 7.310 7.120 7.200 26,853 +0.12(+1.69%)
Apr 07, 2021 7.390 7.390 7.050 7.080 88,536 -0.26(-3.54%)
Apr 06, 2021 7.310 7.550 7.255 7.340 38,143 +0.04(+0.55%)
Apr 05, 2021 7.690 7.690 7.260 7.300 86,222 -0.37(-4.82%)
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.