Skip to main content
HF Foods Group Inc. (HFFG)
NASDAQ: HFFG · Real-Time Price · USD
1.650
-0.150 (-8.33%)
At close: Jun 26, 2026, 4:00 PM EDT
1.810
+0.160 (9.70%)
After-hours: Jun 26, 2026, 7:48 PM EDT

HF Foods Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.811.851.631.651.65-8.33%4,247,315
Jun 25, 20261.791.821.631.801.801.69%568,600
Jun 24, 20261.831.911.771.771.77-3.28%273,936
Jun 23, 20261.851.911.811.831.83-0.54%126,900
Jun 22, 20261.901.901.821.841.84-2.65%96,818
Jun 18, 20261.851.911.841.891.893.28%226,683
Jun 17, 20261.811.881.801.831.830.55%94,593
Jun 16, 20261.831.901.801.821.821.11%79,309
Jun 15, 20261.891.941.801.801.80-5.26%63,282
Jun 12, 20261.891.921.851.901.901.06%68,566
Jun 11, 20261.922.001.861.881.88-1.57%110,392
Jun 10, 20261.871.911.851.911.913.80%77,036
Jun 9, 20261.851.921.821.841.84-1.08%127,315
Jun 8, 20261.901.941.861.861.86-0.53%78,464
Jun 5, 20261.831.911.821.871.871.63%113,953
Jun 4, 20261.871.901.821.841.84-70,708
Jun 3, 20261.881.881.821.841.84-1.60%122,777
Jun 2, 20261.911.931.851.871.87-3.11%138,437
Jun 1, 20261.951.961.851.931.93-1.03%134,114
May 29, 20262.082.081.951.951.95-3.94%88,851
May 28, 20262.032.061.982.032.03-84,068
May 27, 20262.072.102.012.032.03-3.33%112,784
May 26, 20261.992.121.962.102.104.48%200,338
May 22, 20261.972.041.972.012.014.15%122,401
May 21, 20261.921.951.901.931.93-1.03%65,980
May 20, 20261.992.051.941.951.95-2.50%66,769
May 19, 20261.982.111.982.002.00-0.99%111,435
May 18, 20261.992.071.932.022.02-156,570
May 15, 20261.892.071.872.022.025.76%371,406
May 14, 20261.982.051.911.911.91-4.98%90,489
May 13, 20262.092.201.952.012.01-5.19%185,926
May 12, 20261.992.281.982.122.1211.58%471,403
May 11, 20261.921.931.851.901.900.53%408,570
May 8, 20261.821.921.801.891.893.28%82,860
May 7, 20261.831.861.831.831.83-66,138
May 6, 20261.871.881.811.831.83-2.66%77,354
May 5, 20261.831.891.791.881.882.73%76,547
May 4, 20261.891.891.761.831.83-3.68%202,246
May 1, 20261.921.941.891.901.90-1.55%116,510
Apr 30, 20261.901.991.891.931.93-65,798
Apr 29, 20261.941.981.911.931.93-1.53%94,686
Apr 28, 20261.971.981.941.961.96-0.51%51,113
Apr 27, 20261.982.011.951.971.97-80,614
Apr 24, 20261.952.021.921.971.97-94,581
Apr 23, 20262.042.041.961.971.97-3.43%104,506
Apr 22, 20262.012.071.962.042.041.49%133,445
Apr 21, 20262.072.121.982.012.01-3.83%157,855
Apr 20, 20262.132.182.092.092.09-3.24%108,996
Apr 17, 20262.162.162.122.162.161.89%76,035
Apr 16, 20262.102.152.052.122.121.92%86,475
Apr 15, 20262.112.122.042.082.08-1.42%128,936
Apr 14, 20262.152.322.062.112.11-2.76%268,081
Apr 13, 20262.062.192.042.172.173.83%181,122
Apr 10, 20262.102.122.052.092.09-1.42%91,056
Apr 9, 20262.102.132.052.122.12-0.93%385,012
Apr 8, 20262.052.162.012.142.147.00%400,399
Apr 7, 20261.982.011.952.002.00-0.50%87,189
Apr 6, 20261.992.081.992.012.01-0.99%136,355
Apr 2, 20262.022.041.882.032.03-0.49%160,562
Apr 1, 20261.862.061.812.042.0410.27%330,144
Mar 31, 20261.841.891.821.851.852.21%111,297
Mar 30, 20261.731.831.721.811.814.62%176,722
Mar 27, 20261.751.761.701.731.73-2.26%240,207
Mar 26, 20261.791.841.731.771.77-2.21%161,810
Mar 25, 20261.761.821.761.811.814.62%90,572
Mar 24, 20261.771.801.731.731.73-2.26%451,150
Mar 23, 20261.911.921.771.771.77-5.85%346,213
Mar 20, 20261.861.971.831.881.881.62%361,684
Mar 19, 20261.851.881.751.851.851.09%217,329
Mar 18, 20261.801.901.731.831.832.81%331,528
Mar 17, 20261.722.091.721.781.78-13.17%392,496
Mar 16, 20262.172.352.022.052.05-3.76%389,967
Mar 13, 20261.932.181.932.132.1312.11%414,622
Mar 12, 20261.921.961.851.901.900.53%238,024
Mar 11, 20261.841.901.791.891.891.34%145,699
Mar 10, 20262.052.051.851.871.87-9.69%153,317
Mar 9, 20262.102.122.032.072.07-3.05%149,079
Mar 6, 20262.092.142.082.132.13-152,162
Mar 5, 20262.092.142.032.132.130.95%122,621
Mar 4, 20262.102.132.032.112.110.96%116,677
Mar 3, 20261.992.131.892.092.093.98%204,584
Mar 2, 20262.092.141.902.012.01-3.83%248,795
Feb 27, 20262.012.262.002.092.092.45%568,786
Feb 26, 20261.902.101.832.042.049.09%351,276
Feb 25, 20261.621.871.621.871.8716.15%257,378
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%264,977
Feb 18, 20261.431.471.391.421.42-0.70%154,174
Feb 17, 20261.481.541.401.431.43-3.38%225,390
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