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 (%)
Sep 30, 2022 4.000 4.190 3.860 3.870 50,136 -0.16(-3.97%)
Sep 29, 2022 4.020 4.110 3.900 4.030 25,869 -0.05(-1.23%)
Sep 28, 2022 4.040 4.160 3.900 4.080 39,417 +0.04(+0.99%)
Sep 27, 2022 4.090 4.114 4.000 4.040 27,798 -0.05(-1.22%)
Sep 26, 2022 4.130 4.240 3.910 4.090 72,507 -0.02(-0.49%)
Sep 23, 2022 4.000 4.150 3.950 4.110 50,257 +0.05(+1.23%)
Sep 22, 2022 4.250 4.250 3.950 4.060 53,559 -0.17(-4.02%)
Sep 21, 2022 4.320 4.390 4.190 4.230 63,352 -0.11(-2.53%)
Sep 20, 2022 4.390 4.390 4.290 4.340 33,528 +0.00(+0.00%)
Sep 19, 2022 4.410 4.410 4.220 4.340 63,510 -0.06(-1.36%)
Sep 16, 2022 4.310 4.430 4.210 4.400 135,376 +0.07(+1.62%)
Sep 15, 2022 4.500 4.500 4.280 4.330 48,264 -0.07(-1.59%)
Sep 14, 2022 4.330 4.475 4.330 4.400 41,621 +0.04(+0.92%)
Sep 13, 2022 4.390 4.486 4.280 4.360 91,443 -0.10(-2.24%)
Sep 12, 2022 4.670 4.715 4.420 4.460 139,303 -0.15(-3.25%)
Sep 09, 2022 4.880 4.945 4.600 4.610 153,334 -0.24(-4.95%)
Sep 08, 2022 4.990 5.060 4.830 4.850 91,008 -0.20(-3.96%)
Sep 07, 2022 5.000 5.130 5.000 5.050 37,054 +0.03(+0.60%)
Sep 06, 2022 5.020 5.410 4.990 5.020 41,125 +0.01(+0.20%)
Sep 02, 2022 5.030 5.093 5.000 5.010 40,450 -0.10(-1.96%)
Sep 01, 2022 5.080 5.160 5.000 5.110 23,130 +0.02(+0.39%)
Aug 31, 2022 5.010 5.195 5.010 5.090 54,793 +0.09(+1.80%)
Aug 30, 2022 5.090 5.260 5.000 5.000 21,438 -0.03(-0.60%)
Aug 29, 2022 5.160 5.160 5.025 5.030 17,376 -0.12(-2.33%)
Aug 26, 2022 5.260 5.410 5.120 5.150 32,495 -0.15(-2.83%)
Aug 25, 2022 5.300 5.420 5.130 5.300 12,403 +0.08(+1.53%)
Aug 24, 2022 5.250 5.374 5.080 5.220 31,794 +0.00(+0.00%)
Aug 23, 2022 5.190 5.393 5.088 5.220 23,273 +0.01(+0.19%)
Aug 22, 2022 5.270 5.360 5.180 5.210 30,202 -0.09(-1.70%)
Aug 19, 2022 5.250 5.340 5.190 5.300 23,539 -0.04(-0.75%)
Aug 18, 2022 5.220 5.390 5.220 5.340 34,232 +0.11(+2.10%)
Aug 17, 2022 5.160 5.250 5.160 5.230 17,119 +0.01(+0.19%)
Aug 16, 2022 5.360 5.360 5.180 5.220 30,406 -0.12(-2.25%)
Aug 15, 2022 5.300 5.370 5.270 5.340 18,528 -0.01(-0.19%)
Aug 12, 2022 5.250 5.350 5.241 5.350 26,028 +0.07(+1.33%)
Aug 11, 2022 5.330 5.360 5.270 5.280 21,583 +0.01(+0.19%)
Aug 10, 2022 5.200 5.416 5.130 5.270 31,264 +0.17(+3.33%)
Aug 09, 2022 5.070 5.320 5.035 5.100 33,277 -0.04(-0.78%)
Aug 08, 2022 5.060 5.220 5.060 5.140 28,138 +0.06(+1.18%)
Aug 05, 2022 5.310 5.440 4.960 5.080 84,162 -0.25(-4.69%)
Aug 04, 2022 5.280 5.440 5.280 5.330 22,693 +0.03(+0.57%)
Aug 03, 2022 5.300 5.440 5.300 5.300 17,728 -0.10(-1.85%)
Aug 02, 2022 5.280 5.440 5.280 5.400 16,888 +0.08(+1.50%)
Aug 01, 2022 5.190 5.450 5.085 5.320 34,026 +0.06(+1.14%)
Jul 29, 2022 5.380 5.410 5.210 5.260 25,322 -0.13(-2.41%)
Jul 28, 2022 5.350 5.460 5.270 5.390 19,663 +0.01(+0.19%)
Jul 27, 2022 5.120 5.435 5.120 5.380 36,031 +0.23(+4.47%)
Jul 26, 2022 5.120 5.280 5.080 5.150 24,787 +0.04(+0.78%)
Jul 25, 2022 5.150 5.530 5.100 5.110 54,847 -0.03(-0.58%)
Jul 22, 2022 5.520 5.520 5.100 5.140 26,336 -0.36(-6.55%)
Jul 21, 2022 5.390 5.500 5.360 5.500 37,668 +0.07(+1.29%)
Jul 20, 2022 5.430 5.490 5.319 5.430 19,748 +0.03(+0.56%)
Jul 19, 2022 5.290 5.490 5.290 5.400 26,820 +0.21(+4.05%)
Jul 18, 2022 5.450 5.500 5.180 5.190 23,872 -0.25(-4.60%)
Jul 15, 2022 5.160 5.546 5.050 5.440 47,085 +0.42(+8.37%)
Jul 14, 2022 5.000 5.080 4.800 5.020 50,384 +0.01(+0.20%)
Jul 13, 2022 5.000 5.110 4.950 5.010 41,209 -0.03(-0.60%)
Jul 12, 2022 5.386 5.386 5.030 5.040 14,774 +0.01(+0.20%)
Jul 11, 2022 5.100 5.360 5.000 5.030 27,480 -0.13(-2.52%)
Jul 08, 2022 5.100 5.310 5.100 5.160 16,284 +0.01(+0.19%)
Jul 07, 2022 5.310 5.330 5.150 5.150 25,832 -0.18(-3.38%)
Jul 06, 2022 5.180 5.360 5.180 5.330 45,793 +0.15(+2.90%)
Jul 05, 2022 4.950 5.240 4.830 5.180 52,452 +0.17(+3.39%)
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.