Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

HF Foods Group Inc (NQ: HFFG )

3.190 +0.070 (+2.24%)
Streaming Delayed Price Updated: 10:55 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 5.280 5.310 5.150 5.170 149,062 -0.16(-3.00%)
Jul 29, 2021 5.370 5.440 5.260 5.330 97,037 +0.00(+0.00%)
Jul 28, 2021 5.230 5.370 5.080 5.330 167,277 +0.11(+2.11%)
Jul 27, 2021 5.390 5.420 5.180 5.220 105,617 -0.15(-2.79%)
Jul 26, 2021 5.350 5.520 5.315 5.370 141,602 +0.08(+1.51%)
Jul 23, 2021 5.300 5.340 5.200 5.290 82,350 +0.01(+0.19%)
Jul 22, 2021 5.440 5.440 5.250 5.280 80,897 -0.17(-3.12%)
Jul 21, 2021 5.470 5.704 5.400 5.450 66,805 -0.01(-0.18%)
Jul 20, 2021 5.360 5.666 5.304 5.460 117,646 +0.14(+2.63%)
Jul 19, 2021 5.250 5.340 5.200 5.320 100,150 +0.01(+0.19%)
Jul 16, 2021 5.470 5.510 5.230 5.310 136,847 -0.11(-2.03%)
Jul 15, 2021 5.445 5.610 5.225 5.420 123,942 -0.18(-3.21%)
Jul 14, 2021 5.390 5.650 5.390 5.600 155,401 +0.20(+3.70%)
Jul 13, 2021 5.900 6.000 5.350 5.400 495,637 -0.64(-10.60%)
Jul 12, 2021 5.370 6.460 5.370 6.040 840,127 +0.68(+12.69%)
Jul 09, 2021 5.330 5.380 5.241 5.360 41,578 +0.07(+1.32%)
Jul 08, 2021 5.170 5.390 5.150 5.290 65,433 +0.12(+2.32%)
Jul 07, 2021 5.310 5.367 5.170 5.170 57,555 -0.18(-3.36%)
Jul 06, 2021 5.480 5.481 5.327 5.350 39,708 -0.11(-2.01%)
Jul 02, 2021 5.340 5.500 5.240 5.460 86,265 +0.14(+2.63%)
Jul 01, 2021 5.340 5.376 5.250 5.320 40,220 +0.03(+0.57%)
Jun 30, 2021 5.170 5.420 5.150 5.290 147,233 +0.13(+2.52%)
Jun 29, 2021 5.240 5.280 5.150 5.160 73,586 -0.04(-0.77%)
Jun 28, 2021 5.320 5.391 5.150 5.200 119,603 -0.10(-1.89%)
Jun 25, 2021 5.650 5.710 5.260 5.300 324,758 -0.28(-5.02%)
Jun 24, 2021 5.590 5.665 5.510 5.580 106,755 +0.04(+0.72%)
Jun 23, 2021 5.530 5.560 5.400 5.540 241,803 +0.07(+1.28%)
Jun 22, 2021 5.550 5.590 5.400 5.470 205,777 -0.09(-1.62%)
Jun 21, 2021 5.630 5.720 5.501 5.560 178,077 -0.03(-0.54%)
Jun 18, 2021 5.610 5.650 5.530 5.590 181,012 -0.10(-1.76%)
Jun 17, 2021 5.790 5.860 5.670 5.690 139,681 -0.10(-1.73%)
Jun 16, 2021 5.890 5.890 5.770 5.790 84,426 -0.08(-1.36%)
Jun 15, 2021 6.060 6.100 5.810 5.870 73,507 -0.19(-3.14%)
Jun 14, 2021 5.970 6.230 5.960 6.060 102,869 +0.13(+2.19%)
Jun 11, 2021 5.970 6.000 5.880 5.930 45,983 +0.01(+0.17%)
Jun 10, 2021 6.080 6.110 5.905 5.920 62,102 -0.16(-2.63%)
Jun 09, 2021 6.140 6.180 6.050 6.080 88,723 +0.00(+0.00%)
Jun 08, 2021 6.020 6.140 5.940 6.080 97,081 +0.07(+1.16%)
Jun 07, 2021 5.940 6.030 5.900 6.010 82,004 +0.08(+1.35%)
Jun 04, 2021 6.020 6.090 5.880 5.930 102,596 -0.03(-0.50%)
Jun 03, 2021 6.060 6.140 5.860 5.960 126,385 -0.08(-1.41%)
Jun 02, 2021 6.270 6.270 6.010 6.045 131,584 -0.19(-2.97%)
Jun 01, 2021 6.210 6.330 6.110 6.230 129,726 +0.12(+1.96%)
May 28, 2021 6.260 6.340 6.110 6.110 78,155 -0.13(-2.08%)
May 27, 2021 6.220 6.400 6.160 6.240 157,857 +0.10(+1.63%)
May 26, 2021 6.190 6.260 6.130 6.140 55,661 +0.00(+0.00%)
May 25, 2021 6.360 6.400 6.130 6.140 90,217 -0.15(-2.38%)
May 24, 2021 6.250 6.460 6.190 6.290 118,648 +0.04(+0.64%)
May 21, 2021 6.310 6.310 6.023 6.250 93,943 +0.06(+0.97%)
May 20, 2021 6.100 6.400 6.030 6.190 106,069 +0.12(+1.98%)
May 19, 2021 6.230 6.308 6.070 6.070 117,127 -0.25(-3.96%)
May 18, 2021 6.320 6.450 6.180 6.320 95,887 +0.02(+0.32%)
May 17, 2021 6.150 6.440 6.050 6.300 112,500 +0.15(+2.44%)
May 14, 2021 5.780 6.250 5.690 6.150 193,746 +0.47(+8.27%)
May 13, 2021 6.440 6.440 5.675 5.680 174,153 -0.77(-11.94%)
May 12, 2021 6.060 6.450 5.850 6.450 628,611 -0.47(-6.79%)
May 11, 2021 5.500 6.987 5.230 6.920 736,112 +1.71(+32.82%)
May 10, 2021 5.660 5.700 5.110 5.210 194,451 -0.49(-8.60%)
May 07, 2021 5.820 5.918 5.600 5.700 85,678 -0.07(-1.21%)
May 06, 2021 5.800 5.910 5.710 5.770 98,116 +0.02(+0.35%)
May 05, 2021 5.950 6.010 5.640 5.750 120,894 -0.12(-2.04%)
May 04, 2021 6.310 6.310 5.760 5.870 232,331 -0.47(-7.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.