HF Foods Group(HFFG)
$1.50+0.05 (+3.45%)
HFFG
HF Foods Group historical prices
$1.50
At close:+0.05 (+3.45%)
Want to see HFFG full AI Analyst Report?
HF Foods Group (HFFG) Historical Prices
56 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.45 | 1.51 | 1.45 | 1.50 | 1.50 | +3.45% | 28,426 | 0.38 |
| Nov 10, 2026 | 1.45 | 1.50 | 1.42 | 1.45 | 1.45 | -1.36% | 123,419 | 1.63 |
| Nov 09, 2026 | 1.50 | 1.54 | 1.49 | 1.49 | 1.49 | +1.36% | 37,567 | 0.47 |
| Nov 06, 2026 | 1.43 | 1.49 | 1.42 | 1.47 | 1.47 | +2.08% | 75,419 | 0.70 |
| Nov 05, 2026 | 1.47 | 1.48 | 1.43 | 1.44 | 1.44 | -3.36% | 63,472 | 0.41 |
| Nov 04, 2026 | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | +1.36% | 11,854 | 0.07 |
| Nov 03, 2026 | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | 0.00% | 33,140 | 0.21 |
| Nov 02, 2026 | 1.43 | 1.50 | 1.43 | 1.47 | 1.47 | +1.38% | 31,132 | 0.19 |
| Oct 30, 2026 | 1.45 | 1.48 | 1.42 | 1.45 | 1.45 | 0.00% | 70,454 | 0.43 |
| Oct 29, 2026 | 1.44 | 1.49 | 1.44 | 1.45 | 1.45 | +0.69% | 50,700 | 0.31 |
| Oct 28, 2026 | 1.45 | 1.49 | 1.44 | 1.44 | 1.44 | -1.37% | 78,939 | 0.48 |
| Oct 27, 2026 | 1.51 | 1.51 | 1.45 | 1.46 | 1.46 | -3.31% | 96,710 | 0.58 |
| Oct 26, 2026 | 1.48 | 1.55 | 1.48 | 1.51 | 1.51 | +2.03% | 31,718 | 0.19 |
| Oct 23, 2026 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | +0.68% | 57,786 | 0.34 |
| Oct 22, 2026 | 1.48 | 1.51 | 1.47 | 1.47 | 1.47 | -1.34% | 19,262 | 0.11 |
| Oct 21, 2026 | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | -0.67% | 17,871 | 0.10 |
| Oct 20, 2026 | 1.50 | 1.54 | 1.48 | 1.50 | 1.50 | 0.00% | 163,603 | 0.93 |
| Oct 19, 2026 | 1.55 | 1.58 | 1.50 | 1.50 | 1.50 | -3.23% | 106,498 | 0.60 |
| Oct 16, 2026 | 1.56 | 1.58 | 1.55 | 1.55 | 1.55 | 0.00% | 48,503 | 0.28 |
| Oct 15, 2026 | 1.54 | 1.57 | 1.54 | 1.55 | 1.55 | -1.27% | 35,648 | 0.20 |
| Oct 14, 2026 | 1.58 | 1.58 | 1.54 | 1.57 | 1.57 | -1.88% | 35,307 | 0.20 |
| Oct 13, 2026 | 1.62 | 1.62 | 1.59 | 1.60 | 1.60 | -0.62% | 12,259 | 0.07 |
| Oct 12, 2026 | 1.58 | 1.62 | 1.58 | 1.61 | 1.61 | +1.90% | 10,029 | 0.06 |
| Oct 09, 2026 | 1.59 | 1.63 | 1.56 | 1.58 | 1.58 | -1.86% | 219,294 | 1.26 |
| Oct 08, 2026 | 1.59 | 1.61 | 1.56 | 1.61 | 1.61 | +0.63% | 88,542 | 0.51 |
| Oct 07, 2026 | 1.60 | 1.62 | 1.55 | 1.60 | 1.60 | -0.62% | 51,092 | 0.29 |
| Oct 06, 2026 | 1.60 | 1.62 | 1.55 | 1.61 | 1.61 | +0.63% | 50,866 | 0.29 |
| Oct 05, 2026 | 1.63 | 1.64 | 1.56 | 1.60 | 1.60 | -1.84% | 71,564 | 0.41 |
| Oct 02, 2026 | 1.67 | 1.69 | 1.63 | 1.63 | 1.63 | -1.81% | 53,373 | 0.30 |
| Oct 01, 2026 | 1.63 | 1.66 | 1.59 | 1.66 | 1.66 | +1.22% | 47,792 | 0.26 |
| Sep 30, 2026 | 1.56 | 1.64 | 1.54 | 1.64 | 1.64 | +3.80% | 148,793 | 0.83 |
| Sep 29, 2026 | 1.57 | 1.60 | 1.56 | 1.58 | 1.58 | 0.00% | 32,190 | 0.17 |
| Sep 28, 2026 | 1.59 | 1.61 | 1.55 | 1.58 | 1.58 | -0.63% | 36,939 | 0.20 |
| Sep 25, 2026 | 1.55 | 1.60 | 1.52 | 1.59 | 1.59 | +2.58% | 41,204 | 0.21 |
| Sep 24, 2026 | 1.53 | 1.58 | 1.52 | 1.55 | 1.55 | +0.65% | 41,461 | 0.21 |
| Sep 23, 2026 | 1.52 | 1.56 | 1.52 | 1.54 | 1.54 | +1.32% | 45,184 | 0.17 |
| Sep 22, 2026 | 1.53 | 1.58 | 1.52 | 1.52 | 1.52 | +0.66% | 102,607 | 0.37 |
| Sep 21, 2026 | 1.53 | 1.57 | 1.47 | 1.51 | 1.51 | -5.63% | 169,713 | 0.61 |
| Sep 18, 2026 | 1.61 | 1.67 | 1.58 | 1.60 | 1.60 | -0.62% | 324,873 | 1.18 |
| Sep 17, 2026 | 1.63 | 1.65 | 1.61 | 1.61 | 1.61 | -1.23% | 23,644 | 0.09 |
| Sep 16, 2026 | 1.63 | 1.66 | 1.61 | 1.63 | 1.63 | -1.81% | 95,829 | 0.35 |
| Sep 15, 2026 | 1.65 | 1.70 | 1.61 | 1.66 | 1.66 | -0.60% | 75,830 | 0.27 |
| Sep 14, 2026 | 1.65 | 1.70 | 1.65 | 1.67 | 1.67 | +0.60% | 44,883 | 0.16 |
| Sep 11, 2026 | 1.69 | 1.74 | 1.65 | 1.66 | 1.66 | -1.78% | 18,810 | 0.07 |
| Sep 10, 2026 | 1.69 | 1.71 | 1.64 | 1.69 | 1.69 | -1.17% | 81,312 | 0.29 |
| Sep 09, 2026 | 1.72 | 1.73 | 1.65 | 1.71 | 1.71 | -1.16% | 38,226 | 0.14 |
| Sep 08, 2026 | 1.77 | 1.78 | 1.70 | 1.73 | 1.73 | -2.26% | 57,125 | 0.20 |
| Sep 07, 2026 | 1.75 | 1.80 | 1.75 | 1.77 | 1.77 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.75 | 1.80 | 1.75 | 1.77 | 1.77 | +0.28% | 35,659 | 0.13 |
| Sep 03, 2026 | 1.81 | 1.83 | 1.76 | 1.77 | 1.77 | -2.75% | 26,444 | 0.09 |
