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 29, 2023 5.480 5.480 5.300 5.340 28,796 -0.11(-2.02%)
Dec 28, 2023 5.480 5.500 5.420 5.450 47,821 -0.01(-0.18%)
Dec 27, 2023 5.490 5.620 5.415 5.460 147,218 -0.04(-0.73%)
Dec 26, 2023 5.450 5.500 5.350 5.500 42,531 +0.04(+0.73%)
Dec 22, 2023 5.450 5.470 5.300 5.460 59,770 +0.05(+0.92%)
Dec 21, 2023 5.370 5.483 5.260 5.410 43,440 +0.05(+0.93%)
Dec 20, 2023 5.340 5.550 5.310 5.360 94,919 +0.00(+0.00%)
Dec 19, 2023 5.330 5.370 5.190 5.360 50,262 +0.09(+1.71%)
Dec 18, 2023 5.480 5.480 5.190 5.270 46,352 -0.20(-3.66%)
Dec 15, 2023 5.440 5.480 5.110 5.470 382,078 +0.09(+1.67%)
Dec 14, 2023 5.480 5.480 5.250 5.380 97,751 +0.00(+0.00%)
Dec 13, 2023 5.050 5.380 4.980 5.380 111,511 +0.31(+6.11%)
Dec 12, 2023 5.030 5.150 4.930 5.070 73,753 +0.04(+0.80%)
Dec 11, 2023 4.910 5.090 4.910 5.030 113,004 +0.11(+2.24%)
Dec 08, 2023 4.860 4.940 4.860 4.920 47,472 +0.00(+0.00%)
Dec 07, 2023 4.890 5.020 4.731 4.920 49,629 +0.07(+1.44%)
Dec 06, 2023 4.980 4.980 4.680 4.850 60,615 -0.08(-1.62%)
Dec 05, 2023 4.910 4.950 4.800 4.930 36,626 +0.01(+0.20%)
Dec 04, 2023 4.820 4.950 4.820 4.920 39,443 +0.05(+1.03%)
Dec 01, 2023 4.765 4.950 4.765 4.870 56,473 +0.13(+2.74%)
Nov 30, 2023 4.800 4.800 4.630 4.740 36,478 -0.04(-0.84%)
Nov 29, 2023 4.610 4.800 4.570 4.780 35,566 +0.17(+3.69%)
Nov 28, 2023 4.690 4.700 4.530 4.610 30,175 -0.06(-1.28%)
Nov 27, 2023 4.650 4.700 4.555 4.670 60,686 -0.06(-1.27%)
Nov 24, 2023 4.550 4.740 4.550 4.730 9,894 +0.23(+5.11%)
Nov 22, 2023 4.680 4.730 4.455 4.500 36,202 -0.11(-2.39%)
Nov 21, 2023 4.650 4.670 4.600 4.610 11,633 +0.03(+0.66%)
Nov 20, 2023 4.600 4.600 4.518 4.580 18,096 -0.13(-2.76%)
Nov 17, 2023 4.650 4.710 4.480 4.710 51,150 +0.12(+2.61%)
Nov 16, 2023 4.660 4.785 4.480 4.590 39,714 -0.07(-1.50%)
Nov 15, 2023 4.980 4.990 4.660 4.660 36,138 -0.34(-6.80%)
Nov 14, 2023 4.900 5.000 4.603 5.000 91,620 +0.21(+4.38%)
Nov 13, 2023 4.480 4.880 4.240 4.790 59,970 +0.43(+9.86%)
Nov 10, 2023 4.250 4.440 3.990 4.360 33,638 +0.08(+1.87%)
Nov 09, 2023 4.490 4.490 3.980 4.280 36,231 -0.15(-3.39%)
Nov 08, 2023 4.490 4.500 4.330 4.430 38,187 -0.02(-0.45%)
Nov 07, 2023 3.900 4.450 3.900 4.450 43,429 +0.54(+13.81%)
Nov 06, 2023 4.200 4.200 3.840 3.910 37,737 -0.28(-6.68%)
Nov 03, 2023 4.290 4.390 4.190 4.190 36,613 +0.02(+0.48%)
Nov 02, 2023 3.980 4.220 3.960 4.170 34,508 +0.27(+6.92%)
Nov 01, 2023 4.070 4.070 3.900 3.900 23,511 -0.14(-3.47%)
Oct 31, 2023 3.960 4.060 3.940 4.040 31,067 +0.08(+2.02%)
Oct 30, 2023 3.920 4.000 3.830 3.960 23,207 +0.12(+3.13%)
Oct 27, 2023 3.930 3.930 3.830 3.840 16,494 -0.13(-3.27%)
Oct 26, 2023 3.960 4.030 3.811 3.970 27,973 +0.05(+1.28%)
Oct 25, 2023 3.980 4.050 3.880 3.920 15,519 -0.04(-1.01%)
Oct 24, 2023 3.930 3.990 3.820 3.960 18,212 +0.10(+2.59%)
Oct 23, 2023 3.880 3.970 3.800 3.860 31,425 +0.00(+0.00%)
Oct 20, 2023 3.890 4.010 3.800 3.860 38,636 -0.01(-0.26%)
Oct 19, 2023 3.970 4.000 3.810 3.870 49,031 -0.06(-1.53%)
Oct 18, 2023 4.150 4.240 3.785 3.930 23,957 -0.21(-5.07%)
Oct 17, 2023 4.230 4.430 4.080 4.140 52,930 +0.10(+2.48%)
Oct 16, 2023 3.970 4.270 3.810 4.040 44,033 +0.16(+4.12%)
Oct 13, 2023 3.830 4.210 3.750 3.880 30,175 +0.09(+2.51%)
Oct 12, 2023 3.760 3.900 3.670 3.785 45,037 -0.08(-2.20%)
Oct 11, 2023 3.910 4.060 3.840 3.870 20,006 -0.07(-1.78%)
Oct 10, 2023 4.060 4.100 3.900 3.940 46,310 -0.07(-1.75%)
Oct 09, 2023 4.020 4.110 3.933 4.010 30,175 -0.02(-0.50%)
Oct 06, 2023 4.110 4.110 4.010 4.030 31,729 -0.08(-1.95%)
Oct 05, 2023 4.210 4.395 4.080 4.110 55,630 -0.08(-1.91%)
Oct 04, 2023 4.050 4.290 4.050 4.190 33,247 +0.19(+4.75%)
Oct 03, 2023 3.910 4.140 3.860 4.000 37,893 +0.07(+1.78%)
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.