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

HF Foods Group Inc (NQ: HFFG )

2.970 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Aug 31, 2020 8.290 8.290 7.850 7.940 189,493 -0.41(-4.91%)
Aug 28, 2020 8.300 8.350 8.130 8.350 87,800 +0.10(+1.21%)
Aug 27, 2020 8.150 8.340 8.000 8.250 128,091 +0.14(+1.73%)
Aug 26, 2020 8.240 8.310 8.000 8.110 127,052 -0.17(-2.05%)
Aug 25, 2020 8.350 8.350 8.060 8.280 52,054 -0.04(-0.48%)
Aug 24, 2020 8.420 8.450 7.910 8.320 201,524 +0.03(+0.36%)
Aug 21, 2020 8.860 8.860 8.180 8.290 339,100 -0.46(-5.26%)
Aug 20, 2020 8.840 8.940 8.700 8.750 91,731 -0.20(-2.23%)
Aug 19, 2020 8.690 9.050 8.636 8.950 212,919 +0.29(+3.35%)
Aug 18, 2020 8.820 8.820 8.580 8.660 121,795 -0.08(-0.92%)
Aug 17, 2020 8.920 8.920 8.640 8.740 116,217 -0.16(-1.80%)
Aug 14, 2020 8.790 9.216 8.620 8.900 170,800 +0.00(+0.00%)
Aug 13, 2020 9.120 9.280 8.800 8.900 91,156 -0.30(-3.31%)
Aug 12, 2020 9.660 9.700 9.160 9.205 147,355 -0.32(-3.41%)
Aug 11, 2020 9.160 9.750 9.003 9.530 307,074 +0.43(+4.73%)
Aug 10, 2020 9.070 9.500 8.950 9.100 267,521 +0.06(+0.66%)
Aug 07, 2020 8.890 9.090 8.850 9.040 154,200 +0.08(+0.89%)
Aug 06, 2020 9.010 9.080 8.860 8.960 67,579 -0.04(-0.44%)
Aug 05, 2020 8.890 9.050 8.810 9.000 158,033 +0.18(+2.04%)
Aug 04, 2020 8.610 8.840 8.590 8.820 179,766 +0.18(+2.08%)
Aug 03, 2020 8.800 8.900 8.570 8.640 171,514 -0.22(-2.48%)
Jul 31, 2020 8.780 8.920 8.700 8.860 114,700 +0.00(+0.00%)
Jul 30, 2020 8.840 8.930 8.570 8.860 108,147 +0.01(+0.11%)
Jul 29, 2020 8.850 8.980 8.700 8.850 150,702 +0.05(+0.57%)
Jul 28, 2020 8.760 8.890 8.660 8.800 95,229 -0.03(-0.34%)
Jul 27, 2020 8.750 8.940 8.600 8.830 193,259 +0.07(+0.80%)
Jul 24, 2020 8.810 8.960 8.710 8.760 66,400 -0.12(-1.35%)
Jul 23, 2020 8.900 8.975 8.720 8.880 91,124 +0.02(+0.23%)
Jul 22, 2020 8.880 9.030 8.780 8.860 95,607 -0.13(-1.45%)
Jul 21, 2020 8.930 9.160 8.880 8.990 128,395 +0.17(+1.93%)
Jul 20, 2020 8.700 8.940 8.520 8.820 146,652 +0.17(+1.97%)
Jul 17, 2020 8.720 8.920 8.550 8.650 159,800 -0.09(-1.03%)
Jul 16, 2020 8.930 9.140 8.670 8.740 209,357 -0.27(-3.00%)
Jul 15, 2020 8.970 9.190 8.840 9.010 215,695 +0.29(+3.33%)
Jul 14, 2020 8.740 8.930 8.570 8.720 206,736 +0.00(+0.00%)
Jul 13, 2020 8.990 9.110 8.680 8.720 237,985 -0.25(-2.79%)
Jul 10, 2020 8.550 9.000 8.490 8.970 249,400 +0.46(+5.41%)
Jul 09, 2020 8.730 8.850 8.450 8.510 294,841 -0.21(-2.41%)
Jul 08, 2020 8.530 8.980 8.500 8.720 274,638 +0.14(+1.63%)
Jul 07, 2020 9.480 9.500 8.510 8.580 457,834 -0.76(-8.14%)
Jul 06, 2020 9.280 9.500 8.950 9.340 567,322 +0.42(+4.71%)
Jul 02, 2020 9.000 9.410 8.710 8.920 284,100 +0.02(+0.22%)
Jul 01, 2020 8.800 9.250 8.450 8.900 472,283 -0.15(-1.66%)
Jun 30, 2020 8.450 9.070 8.361 9.050 279,562 +0.26(+2.96%)
Jun 29, 2020 8.000 8.800 7.960 8.790 266,983 +0.78(+9.74%)
Jun 26, 2020 8.390 8.550 7.750 8.010 2,352,200 -0.48(-5.65%)
Jun 25, 2020 8.490 9.290 8.360 8.490 623,911 -0.11(-1.28%)
Jun 24, 2020 8.480 8.690 8.150 8.600 360,919 -0.06(-0.69%)
Jun 23, 2020 8.410 8.880 8.350 8.660 407,876 +0.35(+4.21%)
Jun 22, 2020 8.100 8.410 7.930 8.310 400,630 +0.10(+1.22%)
Jun 19, 2020 8.270 8.410 7.946 8.210 574,800 +0.18(+2.24%)
Jun 18, 2020 7.850 8.290 7.740 8.030 264,349 +0.17(+2.16%)
Jun 17, 2020 8.270 8.270 7.660 7.860 336,187 -0.39(-4.73%)
Jun 16, 2020 8.500 8.780 7.890 8.250 480,813 +0.19(+2.36%)
Jun 15, 2020 7.600 8.300 7.540 8.060 289,730 +0.32(+4.13%)
Jun 12, 2020 8.220 8.240 7.550 7.740 334,800 +0.23(+3.06%)
Jun 11, 2020 8.400 8.780 7.500 7.510 484,003 -1.53(-16.92%)
Jun 10, 2020 8.490 9.560 8.390 9.040 443,070 +0.35(+4.03%)
Jun 09, 2020 9.710 9.970 8.590 8.690 600,670 -1.54(-15.05%)
Jun 08, 2020 7.910 10.73 7.830 10.23 1,337,900 +2.73(+36.40%)
Jun 05, 2020 7.250 7.650 7.180 7.500 587,600 +0.39(+5.49%)
Jun 04, 2020 6.820 7.140 6.610 7.110 418,325 +0.23(+3.34%)
Jun 03, 2020 7.070 7.150 6.810 6.880 257,064 -0.02(-0.29%)
Jun 02, 2020 6.990 7.040 6.670 6.900 204,864 -0.10(-1.43%)
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.