HF Foods Group Inc. (HFFG)
NASDAQ: HFFG
· Real-Time Price · USD
3.56
-0.15 (-4.04%)
At close: Aug 19, 2025, 11:45 AM
HFFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 3.35 | 3.87 | 3.35 | 3.71 | 3.71 | 11.41% | 157,171 |
| Aug 15, 2025 | 3.44 | 3.46 | 3.32 | 3.33 | 3.33 | -2.35% | 71,540 |
| Aug 14, 2025 | 3.40 | 3.48 | 3.26 | 3.41 | 3.41 | -0.29% | 54,538 |
| Aug 13, 2025 | 3.33 | 3.61 | 3.20 | 3.42 | 3.42 | 2.70% | 198,714 |
| Aug 12, 2025 | 3.19 | 3.40 | 2.96 | 3.33 | 3.33 | 9.18% | 379,729 |
| Aug 11, 2025 | 2.98 | 3.08 | 2.92 | 3.05 | 3.05 | 3.39% | 86,000 |
| Aug 8, 2025 | 2.84 | 2.99 | 2.82 | 2.95 | 2.95 | 3.87% | 58,900 |
| Aug 7, 2025 | 2.85 | 2.92 | 2.81 | 2.84 | 2.84 | -0.35% | 83,600 |
| Aug 6, 2025 | 2.90 | 2.90 | 2.82 | 2.85 | 2.85 | -1.72% | 49,100 |
| Aug 5, 2025 | 2.82 | 2.94 | 2.77 | 2.90 | 2.90 | 3.94% | 79,300 |
| Aug 4, 2025 | 2.68 | 2.83 | 2.68 | 2.79 | 2.79 | 4.49% | 43,900 |
| Aug 1, 2025 | 2.68 | 2.70 | 2.58 | 2.67 | 2.67 | -1.48% | 85,615 |
| Jul 31, 2025 | 2.73 | 2.90 | 2.66 | 2.71 | 2.71 | -1.45% | 85,728 |
| Jul 30, 2025 | 3.06 | 3.07 | 2.64 | 2.75 | 2.75 | -5.50% | 68,200 |
| Jul 29, 2025 | 3.01 | 3.01 | 2.91 | 2.91 | 2.91 | -2.68% | 90,714 |
| Jul 28, 2025 | 3.02 | 3.04 | 2.96 | 2.99 | 2.99 | -1.32% | 138,639 |
| Jul 25, 2025 | 3.02 | 3.07 | 3.01 | 3.03 | 3.03 | 0.00% | 34,000 |
| Jul 24, 2025 | 3.07 | 3.07 | 3.01 | 3.03 | 3.03 | -1.30% | 66,200 |
| Jul 23, 2025 | 2.99 | 3.12 | 2.96 | 3.07 | 3.07 | 4.07% | 65,723 |
| Jul 22, 2025 | 2.98 | 3.06 | 2.93 | 2.95 | 2.95 | -1.67% | 85,398 |