Skip to main content
Huadi International Group Co., Ltd. (HUDI)
NASDAQ: HUDI · Real-Time Price · USD
1.470
-0.010 (-0.68%)
At close: Mar 9, 2026, 4:00 PM EDT
1.430
-0.040 (-2.72%)
After-hours: Mar 9, 2026, 7:57 PM EDT

Huadi International Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.471.491.421.471.47-0.68%8,096
Mar 6, 20261.431.491.421.481.481.37%20,617
Mar 5, 20261.431.491.411.461.460.69%16,981
Mar 4, 20261.511.511.401.451.45-88,649
Mar 3, 20261.321.511.321.451.459.85%92,998
Mar 2, 20261.261.371.171.321.327.32%113,143
Feb 27, 20261.131.371.131.231.238.85%1,436,260
Feb 26, 20261.151.151.121.131.13-1,236
Feb 25, 20261.121.161.121.131.13-2,622
Feb 24, 20261.161.161.121.131.13-1.74%20,811
Feb 23, 20261.171.231.131.151.15-13,569
Feb 20, 20261.121.181.121.151.15-10.16%3,831
Feb 19, 20261.191.281.181.281.289.40%9,207
Feb 18, 20261.211.241.171.171.17-0.85%22,266
Feb 17, 20261.121.201.121.181.184.42%9,653
Feb 13, 20261.161.191.121.131.130.18%3,661
Feb 12, 20261.181.181.131.131.13-1.05%3,004
Feb 11, 20261.141.181.121.141.14-0.87%1,710
Feb 10, 20261.121.181.101.151.15-5,767
Feb 9, 20261.151.191.141.151.150.44%5,439
Feb 6, 20261.171.181.121.151.15-0.43%5,293
Feb 5, 20261.161.211.121.151.15-31,544
Feb 4, 20261.161.241.151.151.15-3.36%14,637
Feb 3, 20261.161.191.161.191.192.59%4,333
Feb 2, 20261.191.241.161.161.16-7.20%22,232
Jan 30, 20261.151.311.151.251.258.23%84,864
Jan 29, 20261.161.201.151.161.16-1.28%26,710
Jan 28, 20261.191.191.161.171.17-7.87%5,461
Jan 27, 20261.201.271.171.271.270.79%4,004
Jan 26, 20261.251.261.181.261.26-7,429
Jan 23, 20261.281.281.211.261.26-3,106
Jan 22, 20261.271.301.241.261.260.40%13,565
Jan 21, 20261.331.331.241.261.26-2.71%51,388
Jan 20, 20261.251.331.251.291.294.03%359,369
Jan 16, 20261.291.351.211.241.24-2.36%15,545
Jan 15, 20261.241.341.241.271.27-75,673
Jan 14, 20261.251.271.211.271.276.72%13,506
Jan 13, 20261.251.251.181.191.190.85%4,045
Jan 12, 20261.271.281.181.181.18-7.09%20,218
Jan 9, 20261.231.301.231.271.273.25%19,226
Jan 8, 20261.261.281.231.231.23-3.15%3,834
Jan 7, 20261.271.301.221.271.272.42%21,221
Jan 6, 20261.241.281.241.241.242.48%1,736
Jan 5, 20261.191.301.181.211.215.22%65,667
Jan 2, 20261.141.151.111.151.152.68%17,671
Dec 31, 20251.191.191.111.121.12-16,369
Dec 30, 20251.121.131.101.121.121.36%69,903
Dec 29, 20251.151.161.111.111.11-4.74%68,220
Dec 26, 20251.261.261.151.161.16-3.33%36,372
Dec 24, 20251.261.261.201.201.20-4.00%5,786
Dec 23, 20251.261.271.251.251.25-0.40%21,437
Dec 22, 20251.301.331.261.261.26-2.71%36,928
Dec 19, 20251.201.341.161.291.294.88%42,619
Dec 18, 20251.261.261.231.231.23-1.99%2,969
Dec 17, 20251.251.271.251.261.26-1.18%5,655
Dec 16, 20251.291.301.251.271.27-2.31%13,110
Dec 15, 20251.291.331.271.301.303.17%3,927
Dec 12, 20251.361.401.261.261.26-5.26%14,046
Dec 11, 20251.271.351.251.331.337.26%12,904
Dec 10, 20251.261.281.241.241.24-1.59%15,189
Dec 9, 20251.291.291.261.261.26-2.33%2,407
Dec 8, 20251.251.291.251.291.293.20%2,812
Dec 5, 20251.261.311.251.251.25-16,929
Dec 4, 20251.251.281.231.251.250.81%9,216
Dec 3, 20251.241.251.241.241.24-0.80%2,736
Dec 2, 20251.251.261.251.251.25-2.50%1,974
Dec 1, 20251.211.311.181.281.28-3.97%17,728
Nov 28, 20251.291.341.291.341.343.49%4,489
Nov 26, 20251.181.291.181.291.295.74%8,716
Nov 25, 20251.191.271.131.221.22-1.61%24,026
Nov 24, 20251.181.261.181.241.243.33%10,678
Nov 21, 20251.121.201.121.201.207.14%7,637
Nov 20, 20251.201.231.121.121.12-10.18%12,870
Nov 19, 20251.181.251.181.251.253.06%8,962
Nov 18, 20251.221.221.181.211.212.54%15,711
Nov 17, 20251.201.241.151.181.18-2.48%33,555
Nov 14, 20251.291.291.171.211.21-1.63%22,322
Nov 13, 20251.221.301.201.231.230.82%12,050
Nov 12, 20251.221.291.221.221.22-2.40%15,735
Nov 11, 20251.211.251.211.251.250.40%2,387
Nov 10, 20251.241.251.201.251.252.89%9,928
Nov 7, 20251.241.271.171.211.21-3.20%38,822
Nov 6, 20251.281.291.251.251.25-1.57%13,711
Nov 5, 20251.291.301.251.271.27-2.91%9,278
Nov 4, 20251.311.341.301.311.312.99%13,712
Nov 3, 20251.371.381.261.271.27-8.63%25,982
Oct 31, 20251.411.441.381.391.39-0.71%10,725
Oct 30, 20251.391.421.391.401.40-2.03%13,341
Oct 29, 20251.421.451.391.431.43-0.76%11,511
Oct 28, 20251.381.471.331.441.44-49,717
Oct 27, 20251.451.451.401.441.44-0.69%15,959
Oct 24, 20251.391.471.391.451.455.07%30,136
Oct 23, 20251.361.391.301.381.384.55%10,779
Oct 22, 20251.291.331.291.321.32-2.22%16,806
Oct 21, 20251.361.391.311.351.350.75%44,194
Oct 20, 20251.371.381.291.341.34-0.74%33,384
Oct 17, 20251.351.371.311.351.352.27%41,221
Oct 16, 20251.441.561.301.321.32-5.04%229,172
Oct 15, 20251.401.431.361.391.393.73%9,905
Oct 14, 20251.421.441.251.341.34-2.19%77,655