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 17, 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, 2023 4.990 4.990 4.720 4.730 29,147 -0.10(-2.07%)
Aug 30, 2023 5.000 5.070 4.720 4.830 24,258 -0.13(-2.62%)
Aug 29, 2023 4.810 5.010 4.770 4.960 32,445 +0.18(+3.77%)
Aug 28, 2023 4.870 4.930 4.720 4.780 51,463 -0.10(-2.05%)
Aug 25, 2023 4.770 4.900 4.770 4.880 13,944 +0.09(+1.88%)
Aug 24, 2023 4.700 4.870 4.700 4.790 92,765 +0.05(+1.05%)
Aug 23, 2023 4.700 4.840 4.700 4.740 20,243 +0.01(+0.21%)
Aug 22, 2023 4.740 4.800 4.685 4.730 23,270 +0.04(+0.85%)
Aug 21, 2023 4.720 4.810 4.680 4.690 23,066 +0.01(+0.21%)
Aug 18, 2023 4.750 4.880 4.630 4.680 31,675 -0.11(-2.30%)
Aug 17, 2023 4.800 4.920 4.721 4.790 65,593 -0.06(-1.24%)
Aug 16, 2023 4.770 4.940 4.750 4.850 48,037 +0.10(+2.11%)
Aug 15, 2023 4.980 5.050 4.720 4.750 40,685 -0.26(-5.19%)
Aug 14, 2023 5.250 5.250 4.960 5.010 45,428 -0.26(-4.93%)
Aug 11, 2023 5.220 5.320 5.155 5.270 46,417 +0.02(+0.38%)
Aug 10, 2023 5.100 5.275 5.100 5.250 46,455 -0.04(-0.76%)
Aug 09, 2023 5.340 5.340 5.185 5.290 35,119 -0.01(-0.19%)
Aug 08, 2023 5.340 5.380 5.275 5.300 53,883 -0.05(-0.93%)
Aug 07, 2023 5.330 5.380 5.270 5.350 52,522 +0.05(+0.94%)
Aug 04, 2023 5.340 5.350 5.275 5.300 21,999 +0.00(+0.00%)
Aug 03, 2023 5.320 5.370 5.270 5.300 28,807 +0.00(+0.00%)
Aug 02, 2023 5.280 5.410 5.240 5.300 27,456 +0.00(+0.00%)
Aug 01, 2023 5.230 5.370 5.160 5.300 47,325 +0.07(+1.34%)
Jul 31, 2023 5.210 5.270 5.176 5.230 46,581 +0.03(+0.58%)
Jul 28, 2023 5.270 5.270 5.190 5.200 30,912 -0.02(-0.38%)
Jul 27, 2023 5.140 5.250 5.090 5.220 38,651 +0.08(+1.56%)
Jul 26, 2023 5.130 5.231 5.100 5.140 29,437 +0.04(+0.78%)
Jul 25, 2023 5.170 5.260 5.000 5.100 20,054 -0.11(-2.11%)
Jul 24, 2023 5.250 5.250 5.040 5.210 45,144 -0.05(-0.95%)
Jul 21, 2023 5.330 5.330 5.230 5.260 44,411 -0.07(-1.31%)
Jul 20, 2023 5.150 5.340 5.088 5.330 42,311 +0.21(+4.10%)
Jul 19, 2023 4.828 5.150 4.828 5.120 16,982 +0.08(+1.59%)
Jul 18, 2023 4.850 5.210 4.850 5.040 51,946 +0.17(+3.49%)
Jul 17, 2023 4.830 5.010 4.760 4.870 34,115 +0.08(+1.67%)
Jul 14, 2023 4.890 4.890 4.750 4.790 28,296 -0.11(-2.24%)
Jul 13, 2023 4.920 5.110 4.880 4.900 29,873 -0.01(-0.20%)
Jul 12, 2023 4.990 5.020 4.850 4.910 56,787 +0.03(+0.61%)
Jul 11, 2023 4.960 5.040 4.840 4.880 28,217 -0.06(-1.21%)
Jul 10, 2023 5.250 5.250 4.910 4.940 49,354 -0.31(-5.90%)
Jul 07, 2023 4.870 5.420 4.650 5.250 337,865 +0.43(+8.92%)
Jul 06, 2023 4.660 4.870 4.460 4.820 65,498 +0.06(+1.26%)
Jul 05, 2023 4.740 4.815 4.640 4.760 35,306 +0.00(+0.00%)
Jul 03, 2023 4.730 4.760 4.580 4.760 20,605 +0.07(+1.49%)
Jun 30, 2023 4.790 4.820 4.620 4.690 45,212 -0.08(-1.68%)
Jun 29, 2023 4.550 4.820 4.520 4.770 37,473 +0.20(+4.38%)
Jun 28, 2023 4.460 4.590 4.410 4.570 66,125 +0.15(+3.39%)
Jun 27, 2023 4.330 4.430 4.236 4.420 92,614 +0.09(+2.08%)
Jun 26, 2023 4.200 4.360 4.180 4.330 82,990 +0.08(+1.88%)
Jun 23, 2023 4.050 4.490 3.800 4.250 692,661 +0.14(+3.41%)
Jun 22, 2023 4.280 4.310 4.080 4.110 27,717 -0.09(-2.14%)
Jun 21, 2023 4.310 4.410 4.160 4.200 31,712 -0.11(-2.55%)
Jun 20, 2023 4.390 4.390 4.250 4.310 54,464 -0.08(-1.82%)
Jun 16, 2023 4.400 4.400 4.250 4.390 157,576 +0.06(+1.39%)
Jun 15, 2023 4.170 4.360 4.139 4.330 39,381 +0.17(+4.09%)
Jun 14, 2023 4.350 4.390 4.160 4.160 37,056 -0.16(-3.70%)
Jun 13, 2023 4.160 4.380 4.160 4.320 55,473 +0.22(+5.37%)
Jun 12, 2023 4.160 4.260 4.049 4.100 39,426 -0.07(-1.68%)
Jun 09, 2023 4.250 4.250 4.105 4.170 23,051 -0.07(-1.65%)
Jun 08, 2023 4.200 4.295 4.120 4.240 38,055 +0.06(+1.44%)
Jun 07, 2023 4.000 4.290 3.840 4.180 131,796 +0.22(+5.56%)
Jun 06, 2023 3.820 4.090 3.820 3.960 97,454 +0.11(+2.86%)
Jun 05, 2023 3.670 3.850 3.560 3.850 73,129 +0.14(+3.77%)
Jun 02, 2023 3.550 3.754 3.540 3.710 58,918 +0.25(+7.23%)
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.