Skip to main content
Huadi International Group Co., Ltd. (HUDI)
NASDAQ: HUDI · Real-Time Price · USD
1.250
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
1.230
-0.020 (-1.60%)
After-hours: Dec 5, 2025, 7:50 PM EST

Huadi International Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20251.411.411.351.371.370.74%18,429
Oct 10, 20251.461.481.351.361.36-4.90%204,870
Oct 9, 20251.471.481.411.431.43-2.72%40,443
Oct 8, 20251.431.521.401.471.473.52%49,578
Oct 7, 20251.481.481.421.421.42-1.39%23,325
Oct 6, 20251.541.541.421.441.44-2.04%32,827
Oct 3, 20251.451.471.431.471.472.80%23,273
Oct 2, 20251.441.441.401.431.432.88%28,589
Oct 1, 20251.381.461.351.391.392.21%46,058
Sep 30, 20251.411.421.361.361.36-3.55%26,965
Sep 29, 20251.441.441.361.411.41-45,985
Sep 26, 20251.471.471.401.411.41-2.08%55,085
Sep 25, 20251.491.491.431.441.44-2.04%36,951
Sep 24, 20251.421.561.421.471.473.52%58,369
Sep 23, 20251.521.561.401.421.42-8.39%104,468
Sep 22, 20251.621.651.511.551.55-6.06%68,186
Sep 19, 20251.541.651.541.651.658.55%153,796
Sep 18, 20251.531.571.521.521.520.66%56,846
Sep 17, 20251.441.601.441.511.512.72%96,884
Sep 16, 20251.481.601.431.471.47-4.55%115,580
Sep 15, 20251.441.591.381.541.54-0.65%212,338
Sep 12, 20251.651.711.551.551.55-6.63%346,885
Sep 11, 20251.802.021.601.661.66-7.78%984,276
Sep 10, 20251.355.461.331.801.8035.34%46,881,551
Sep 9, 20251.241.351.191.331.334.72%27,893
Sep 8, 20251.211.291.211.271.27-29,614
Sep 5, 20251.221.331.151.271.274.10%55,021
Sep 4, 20251.141.371.111.221.226.09%8,878
Sep 3, 20251.141.281.141.151.15-0.86%19,648
Sep 2, 20251.181.231.121.161.16-7.94%34,741
Aug 29, 20251.331.371.261.261.26-5.26%16,933
Aug 28, 20251.401.461.331.331.33-3.62%17,035
Aug 27, 20251.221.381.221.381.387.81%55,751
Aug 26, 20251.151.301.151.281.284.92%41,832
Aug 25, 20251.141.301.141.221.224.27%49,895
Aug 22, 20251.161.171.121.171.172.99%55,513
Aug 21, 20251.121.141.121.141.140.53%25,250
Aug 20, 20251.191.191.131.131.13-35,347
Aug 19, 20251.111.161.111.131.131.80%26,875
Aug 18, 20251.121.181.111.111.11-0.89%3,558
Aug 15, 20251.101.121.101.121.12-0.71%42,684
Aug 14, 20251.111.231.101.131.13-0.18%17,270
Aug 13, 20251.081.231.081.131.132.73%12,509
Aug 12, 20251.061.131.061.101.10-4.35%4,026
Aug 11, 20251.101.171.081.151.152.68%9,078
Aug 8, 20251.121.121.101.121.122.75%2,952
Aug 7, 20251.111.141.091.091.09-5.22%25,533
Aug 6, 20251.221.221.111.151.154.55%66,642
Aug 5, 20251.101.211.091.101.10-7,974
Aug 4, 20251.121.121.091.101.10-6,061
Aug 1, 20251.161.161.101.101.10-2.83%9,550
Jul 31, 20251.201.211.101.131.13-4.47%58,820
Jul 30, 20251.241.241.171.191.19-3.66%16,561
Jul 29, 20251.221.271.221.231.230.82%17,337
Jul 28, 20251.241.271.221.221.22-2.40%6,171
Jul 25, 20251.271.291.221.251.25-2.72%23,474
Jul 24, 20251.361.381.271.291.29-4.89%25,724
Jul 23, 20251.331.391.331.351.351.58%11,402
Jul 22, 20251.331.401.331.331.33-9,037
Jul 21, 20251.291.371.281.331.334.64%11,936
Jul 18, 20251.311.391.271.271.27-1.47%28,389
Jul 17, 20251.301.321.281.291.29-2.27%4,210