Skip to main content
HF Foods Group Inc. (HFFG)
NASDAQ: HFFG · Real-Time Price · USD
1.960
-0.010 (-0.51%)
Apr 28, 2026, 4:00 PM EDT - Market closed

HF Foods Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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