Skip to main content
HF Foods Group Inc. (HFFG)
NASDAQ: HFFG · Real-Time Price · USD
2.055
-0.075 (-3.52%)
Mar 9, 2026, 3:04 PM EDT - Market open

HF Foods Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.092.142.082.132.13-151,962
Mar 5, 20262.092.142.032.132.130.95%122,621
Mar 4, 20262.102.132.032.112.110.96%116,676
Mar 3, 20261.992.131.892.092.093.98%204,508
Mar 2, 20262.092.141.902.012.01-3.83%248,739
Feb 27, 20262.012.262.002.092.092.45%568,786
Feb 26, 20261.902.101.832.042.049.09%351,163
Feb 25, 20261.621.871.621.871.8716.15%257,373
Feb 24, 20261.541.651.541.611.615.23%133,402
Feb 23, 20261.501.551.431.531.532.68%207,041
Feb 20, 20261.481.551.421.491.491.36%184,041
Feb 19, 20261.441.491.381.471.473.52%264,970
Feb 18, 20261.431.471.391.421.42-0.70%153,939
Feb 17, 20261.481.541.401.431.43-3.38%225,370
Feb 13, 20261.481.541.471.481.48-1.33%159,015
Feb 12, 20261.571.571.471.501.50-3.85%269,213
Feb 11, 20261.631.631.521.561.56-2.50%137,001
Feb 10, 20261.671.721.581.601.60-4.76%284,783
Feb 9, 20261.731.751.651.681.68-1.18%182,661
Feb 6, 20261.651.741.621.701.704.94%269,526
Feb 5, 20261.741.741.571.621.62-6.90%247,645
Feb 4, 20261.781.841.721.741.74-1.69%149,370
Feb 3, 20261.921.921.761.771.77-7.81%173,803
Feb 2, 20261.911.981.901.921.920.52%106,522
Jan 30, 20261.911.971.851.911.91-1.55%177,387
Jan 29, 20262.042.041.921.941.94-3.96%161,878
Jan 28, 20262.162.162.012.022.02-6.05%241,402
Jan 27, 20262.152.222.102.152.15-90,312
Jan 26, 20262.172.192.122.152.15-0.92%63,596
Jan 23, 20262.182.202.172.172.17-0.91%37,308
Jan 22, 20262.202.232.182.192.19-48,434
Jan 21, 20262.142.202.132.192.192.34%75,978
Jan 20, 20262.112.192.112.142.140.47%91,882
Jan 16, 20262.162.192.122.132.13-1.84%112,600
Jan 15, 20262.172.262.162.172.17-0.91%149,048
Jan 14, 20262.182.252.162.192.190.46%55,471
Jan 13, 20262.202.252.162.182.18-2.68%136,148
Jan 12, 20262.262.262.202.242.24-56,326
Jan 9, 20262.192.312.112.242.242.28%173,010
Jan 8, 20262.122.212.122.192.192.82%100,539
Jan 7, 20262.262.262.122.132.13-5.33%193,627
Jan 6, 20262.262.292.222.252.25-0.88%152,534
Jan 5, 20262.202.292.172.272.274.13%172,857
Jan 2, 20262.202.202.102.182.181.40%122,922
Dec 31, 20252.162.212.112.152.15-0.92%159,452
Dec 30, 20252.142.242.112.172.171.40%118,285
Dec 29, 20252.252.252.122.142.14-4.89%140,724
Dec 26, 20252.242.292.202.252.250.45%71,500
Dec 24, 20252.242.252.162.242.241.36%85,316
Dec 23, 20252.192.232.182.212.211.14%84,335
Dec 22, 20252.402.402.162.192.19-9.34%133,582
Dec 19, 20252.492.502.322.412.41-3.98%182,992
Dec 18, 20252.602.602.472.512.51-3.46%95,641
Dec 17, 20252.552.662.552.602.601.56%88,586
Dec 16, 20252.602.612.522.562.56-1.92%79,289
Dec 15, 20252.612.682.542.612.611.56%119,468
Dec 12, 20252.602.652.562.572.57-2.65%69,354
Dec 11, 20252.622.652.542.642.640.76%86,743
Dec 10, 20252.692.732.552.622.62-2.60%135,174
Dec 9, 20252.702.792.682.692.690.37%128,207
Dec 8, 20252.622.782.612.682.682.68%101,372
Dec 5, 20252.632.652.602.612.61-86,856
Dec 4, 20252.522.632.472.612.613.16%74,782
Dec 3, 20252.522.562.492.532.531.61%78,595
Dec 2, 20252.442.512.442.492.492.47%55,329
Dec 1, 20252.472.472.402.432.43-3.19%65,685
Nov 28, 20252.542.552.402.512.51-1.18%116,805
Nov 26, 20252.402.582.402.542.545.39%111,000
Nov 25, 20252.412.442.352.412.411.69%47,961
Nov 24, 20252.382.432.302.372.37-55,687
Nov 21, 20252.202.372.202.372.377.24%89,289
Nov 20, 20252.232.272.212.212.21-0.90%43,840
Nov 19, 20252.222.262.222.232.23-34,983
Nov 18, 20252.232.302.212.232.230.90%42,548
Nov 17, 20252.212.252.182.212.21-1.34%114,624
Nov 14, 20252.232.272.222.242.24-47,995
Nov 13, 20252.302.302.212.242.24-2.61%85,546
Nov 12, 20252.232.332.202.302.303.14%79,455
Nov 11, 20252.352.352.202.232.23-4.70%75,312
Nov 10, 20252.392.422.322.342.34-1.68%110,235
Nov 7, 20252.372.412.342.382.38-79,218
Nov 6, 20252.372.442.252.382.38-0.42%126,296
Nov 5, 20252.252.412.182.392.396.22%96,474
Nov 4, 20252.102.342.102.252.254.65%136,168
Nov 3, 20252.132.172.112.152.15-0.46%61,062
Oct 31, 20252.152.252.102.162.161.41%82,823
Oct 30, 20252.152.272.102.132.13-1.39%106,955
Oct 29, 20252.212.412.152.162.16-1.82%121,442
Oct 28, 20252.272.342.202.202.20-2.22%109,050
Oct 27, 20252.372.462.252.252.25-4.26%119,414
Oct 24, 20252.402.492.332.352.35-1.67%76,074
Oct 23, 20252.472.502.352.392.39-0.42%91,430
Oct 22, 20252.452.592.372.402.40-1.23%71,108
Oct 21, 20252.592.602.432.432.43-6.18%61,320
Oct 20, 20252.402.622.402.592.599.28%85,257
Oct 17, 20252.362.412.322.372.37-1.25%74,105
Oct 16, 20252.402.512.362.402.400.42%94,088
Oct 15, 20252.442.482.372.392.39-1.24%111,562
Oct 14, 20252.532.582.422.422.42-5.84%125,935
Oct 13, 20252.452.572.452.572.576.64%91,924