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 +0.030 (+1.02%)
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 (%)
May 16, 2024 3.005 3.015 2.900 2.970 33,296 +0.03(+1.02%)
May 15, 2024 2.990 3.000 2.900 2.940 33,287 -0.07(-2.33%)
May 14, 2024 3.080 3.080 2.920 3.010 31,532 -0.01(-0.33%)
May 13, 2024 3.120 3.160 3.010 3.020 32,015 -0.10(-3.21%)
May 10, 2024 3.050 3.150 2.992 3.120 34,038 +0.06(+1.96%)
May 09, 2024 2.940 3.120 2.940 3.060 43,635 +0.13(+4.44%)
May 08, 2024 2.960 3.025 2.860 2.930 33,130 +0.03(+1.03%)
May 07, 2024 2.900 2.980 2.840 2.900 53,291 -0.04(-1.36%)
May 06, 2024 3.010 3.070 2.870 2.940 53,451 -0.05(-1.67%)
May 03, 2024 2.970 3.050 2.864 2.990 20,550 +0.13(+4.55%)
May 02, 2024 2.840 2.950 2.840 2.860 65,475 +0.05(+1.78%)
May 01, 2024 2.940 2.965 2.810 2.810 39,962 -0.11(-3.77%)
Apr 30, 2024 2.990 3.070 2.860 2.920 51,151 -0.12(-3.95%)
Apr 29, 2024 2.900 3.040 2.820 3.040 112,866 +0.15(+5.01%)
Apr 26, 2024 2.790 2.910 2.760 2.895 43,464 +0.10(+3.76%)
Apr 25, 2024 2.890 3.030 2.760 2.790 41,561 -0.09(-3.12%)
Apr 24, 2024 3.070 3.070 2.830 2.880 46,681 -0.10(-3.52%)
Apr 23, 2024 3.090 3.100 2.960 2.985 53,438 -0.08(-2.45%)
Apr 22, 2024 3.260 3.290 3.000 3.060 109,091 -0.21(-6.42%)
Apr 19, 2024 3.140 3.290 3.140 3.270 25,304 +0.13(+4.14%)
Apr 18, 2024 3.150 3.200 3.140 3.140 46,170 -0.01(-0.48%)
Apr 17, 2024 3.215 3.215 3.150 3.155 26,031 -0.04(-1.10%)
Apr 16, 2024 3.200 3.220 3.150 3.190 9,650 +0.03(+0.95%)
Apr 15, 2024 3.150 3.255 3.150 3.160 28,905 +0.02(+0.64%)
Apr 12, 2024 3.280 3.380 3.130 3.140 26,109 -0.14(-4.27%)
Apr 11, 2024 3.350 3.350 3.280 3.280 54,284 -0.12(-3.53%)
Apr 10, 2024 3.330 3.400 3.310 3.400 56,093 +0.02(+0.59%)
Apr 09, 2024 3.410 3.490 3.334 3.380 10,767 -0.01(-0.29%)
Apr 08, 2024 3.420 3.440 3.320 3.390 18,867 -0.02(-0.59%)
Apr 05, 2024 3.290 3.430 3.290 3.410 22,445 +0.13(+3.96%)
Apr 04, 2024 3.330 3.437 3.270 3.280 64,335 -0.01(-0.30%)
Apr 03, 2024 3.300 3.420 3.280 3.290 62,917 -0.03(-0.90%)
Apr 02, 2024 3.410 3.420 3.300 3.320 45,803 -0.14(-4.05%)
Apr 01, 2024 3.510 3.510 3.440 3.460 22,521 -0.04(-1.14%)
Mar 28, 2024 3.490 3.540 3.465 3.500 37,869 +0.00(+0.00%)
Mar 27, 2024 3.520 3.629 3.430 3.500 36,439 +0.01(+0.29%)
Mar 26, 2024 3.580 3.580 3.450 3.490 32,541 -0.09(-2.51%)
Mar 25, 2024 3.650 3.665 3.570 3.580 24,580 -0.03(-0.83%)
Mar 22, 2024 3.450 3.620 3.450 3.610 56,647 +0.18(+5.25%)
Mar 21, 2024 3.400 3.510 3.356 3.430 73,730 +0.12(+3.63%)
Mar 20, 2024 3.270 3.440 3.240 3.310 117,970 +0.06(+1.85%)
Mar 19, 2024 3.300 3.310 3.230 3.250 79,397 -0.04(-1.22%)
Mar 18, 2024 3.360 3.440 3.290 3.290 61,460 -0.06(-1.79%)
Mar 15, 2024 3.330 3.430 3.330 3.350 144,462 -0.01(-0.30%)
Mar 14, 2024 3.400 3.480 3.330 3.360 58,309 -0.04(-1.18%)
Mar 13, 2024 3.400 3.479 3.400 3.400 42,777 -0.01(-0.29%)
Mar 12, 2024 3.480 3.570 3.390 3.410 70,569 +0.00(+0.00%)
Mar 11, 2024 3.600 3.710 3.340 3.410 131,972 -0.26(-7.08%)
Mar 08, 2024 3.740 3.820 3.546 3.670 61,265 -0.01(-0.27%)
Mar 07, 2024 3.720 3.732 3.620 3.680 50,270 +0.00(+0.00%)
Mar 06, 2024 3.770 3.770 3.650 3.680 49,807 -0.02(-0.54%)
Mar 05, 2024 3.760 3.770 3.700 3.700 30,507 -0.05(-1.33%)
Mar 04, 2024 3.760 3.839 3.720 3.750 49,134 -0.01(-0.27%)
Mar 01, 2024 3.780 3.790 3.700 3.760 47,692 +0.00(+0.00%)
Feb 29, 2024 3.880 3.880 3.750 3.760 64,192 -0.04(-1.05%)
Feb 28, 2024 3.830 3.925 3.750 3.800 33,806 -0.08(-2.06%)
Feb 27, 2024 3.870 3.955 3.680 3.880 52,667 +0.03(+0.78%)
Feb 26, 2024 3.910 4.090 3.810 3.850 64,797 -0.06(-1.53%)
Feb 23, 2024 3.950 3.980 3.900 3.910 24,142 -0.08(-2.01%)
Feb 22, 2024 4.130 4.130 3.950 3.990 34,182 -0.16(-3.86%)
Feb 21, 2024 4.065 4.170 4.065 4.150 31,818 +0.02(+0.48%)
Feb 20, 2024 3.850 4.150 3.840 4.130 104,447 +0.29(+7.55%)
Feb 16, 2024 3.900 3.933 3.810 3.840 83,259 -0.06(-1.54%)
Feb 15, 2024 3.980 3.980 3.880 3.900 74,063 -0.10(-2.50%)
Feb 14, 2024 3.900 4.040 3.820 4.000 50,058 +0.15(+3.90%)
Feb 13, 2024 3.980 4.065 3.840 3.850 70,407 -0.15(-3.63%)
Feb 12, 2024 4.640 4.650 3.980 3.995 175,356 -0.62(-13.34%)
Feb 09, 2024 4.400 4.734 4.330 4.610 52,674 +0.28(+6.47%)
Feb 08, 2024 4.390 4.425 4.260 4.330 35,134 -0.02(-0.46%)
Feb 07, 2024 4.560 4.560 4.330 4.350 55,271 -0.28(-6.05%)
Feb 06, 2024 4.590 4.630 4.555 4.630 13,791 +0.04(+0.87%)
Feb 05, 2024 4.550 4.810 4.530 4.590 38,759 -0.03(-0.65%)
Feb 02, 2024 4.920 4.940 4.610 4.620 39,993 -0.35(-7.04%)
Feb 01, 2024 5.010 5.250 4.960 4.970 51,037 -0.03(-0.60%)
Jan 31, 2024 5.190 5.200 5.000 5.000 41,471 -0.20(-3.85%)
Jan 30, 2024 5.230 5.370 5.170 5.200 27,677 -0.07(-1.33%)
Jan 29, 2024 5.550 5.635 5.230 5.270 32,252 -0.27(-4.87%)
Jan 26, 2024 5.710 5.740 5.520 5.540 45,013 -0.16(-2.81%)
Jan 25, 2024 5.850 5.910 5.660 5.700 63,916 -0.11(-1.89%)
Jan 24, 2024 5.760 5.850 5.710 5.810 44,175 +0.15(+2.74%)
Jan 23, 2024 5.540 5.720 5.430 5.655 45,869 +0.19(+3.38%)
Jan 22, 2024 5.230 5.500 5.230 5.470 40,866 +0.27(+5.19%)
Jan 19, 2024 5.180 5.242 5.060 5.200 51,461 +0.06(+1.17%)
Jan 18, 2024 5.300 5.320 5.095 5.140 32,319 -0.16(-3.02%)
Jan 17, 2024 5.310 5.380 5.300 5.300 25,547 -0.06(-1.12%)
Jan 16, 2024 5.440 5.500 5.340 5.360 47,638 -0.10(-1.83%)
Jan 12, 2024 5.500 5.500 5.410 5.460 55,304 -0.02(-0.36%)
Jan 11, 2024 5.410 5.500 5.360 5.480 62,797 +0.02(+0.37%)
Jan 10, 2024 5.340 5.490 5.340 5.460 43,135 +0.08(+1.49%)
Jan 09, 2024 5.500 5.500 5.320 5.380 59,908 -0.03(-0.55%)
Jan 08, 2024 5.360 5.490 5.355 5.410 30,227 +0.05(+0.93%)
Jan 05, 2024 5.440 5.500 5.260 5.360 224,905 -0.12(-2.19%)
Jan 04, 2024 5.460 5.500 5.403 5.480 47,937 +0.08(+1.48%)
Jan 03, 2024 5.470 5.500 5.350 5.400 68,833 -0.08(-1.46%)
Jan 02, 2024 5.350 5.480 5.263 5.480 34,956 +0.14(+2.62%)
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.