Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

HF Foods Group Inc (NQ: HFFG )

2.970 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2020 8.450 9.070 8.361 9.050 279,562 +0.26(+2.96%)
Jun 29, 2020 8.000 8.800 7.960 8.790 266,983 +0.78(+9.74%)
Jun 26, 2020 8.390 8.550 7.750 8.010 2,352,200 -0.48(-5.65%)
Jun 25, 2020 8.490 9.290 8.360 8.490 623,911 -0.11(-1.28%)
Jun 24, 2020 8.480 8.690 8.150 8.600 360,919 -0.06(-0.69%)
Jun 23, 2020 8.410 8.880 8.350 8.660 407,876 +0.35(+4.21%)
Jun 22, 2020 8.100 8.410 7.930 8.310 400,630 +0.10(+1.22%)
Jun 19, 2020 8.270 8.410 7.946 8.210 574,800 +0.18(+2.24%)
Jun 18, 2020 7.850 8.290 7.740 8.030 264,349 +0.17(+2.16%)
Jun 17, 2020 8.270 8.270 7.660 7.860 336,187 -0.39(-4.73%)
Jun 16, 2020 8.500 8.780 7.890 8.250 480,813 +0.19(+2.36%)
Jun 15, 2020 7.600 8.300 7.540 8.060 289,730 +0.32(+4.13%)
Jun 12, 2020 8.220 8.240 7.550 7.740 334,800 +0.23(+3.06%)
Jun 11, 2020 8.400 8.780 7.500 7.510 484,003 -1.53(-16.92%)
Jun 10, 2020 8.490 9.560 8.390 9.040 443,070 +0.35(+4.03%)
Jun 09, 2020 9.710 9.970 8.590 8.690 600,670 -1.54(-15.05%)
Jun 08, 2020 7.910 10.73 7.830 10.23 1,337,900 +2.73(+36.40%)
Jun 05, 2020 7.250 7.650 7.180 7.500 587,600 +0.39(+5.49%)
Jun 04, 2020 6.820 7.140 6.610 7.110 418,325 +0.23(+3.34%)
Jun 03, 2020 7.070 7.150 6.810 6.880 257,064 -0.02(-0.29%)
Jun 02, 2020 6.990 7.040 6.670 6.900 204,864 -0.10(-1.43%)
Jun 01, 2020 7.110 7.160 6.600 7.000 254,189 -0.16(-2.23%)
May 29, 2020 7.330 7.507 6.900 7.160 256,900 -0.16(-2.19%)
May 28, 2020 7.260 8.200 7.020 7.320 323,643 +0.12(+1.67%)
May 27, 2020 6.920 7.200 6.750 7.200 241,563 +0.37(+5.42%)
May 26, 2020 7.040 7.240 6.650 6.830 396,977 +0.21(+3.17%)
May 22, 2020 6.540 6.660 6.000 6.620 268,600 +0.23(+3.60%)
May 21, 2020 6.600 6.750 6.380 6.390 167,446 -0.26(-3.91%)
May 20, 2020 6.900 6.915 6.530 6.650 164,400 -0.15(-2.21%)
May 19, 2020 6.620 6.900 6.410 6.800 149,613 +0.13(+1.95%)
May 18, 2020 6.960 7.150 6.370 6.670 283,782 +0.07(+1.06%)
May 15, 2020 6.460 6.710 6.200 6.600 111,400 +0.20(+3.12%)
May 14, 2020 6.090 6.440 5.570 6.400 189,914 +0.16(+2.56%)
May 13, 2020 6.620 6.710 6.010 6.240 216,040 -0.43(-6.45%)
May 12, 2020 7.030 7.140 6.620 6.670 197,965 -0.36(-5.12%)
May 11, 2020 7.200 7.280 6.930 7.030 193,917 -0.29(-3.96%)
May 08, 2020 7.320 7.540 7.205 7.320 148,100 +0.11(+1.53%)
May 07, 2020 7.000 7.380 6.960 7.210 154,373 +0.27(+3.89%)
May 06, 2020 7.290 7.460 6.880 6.940 204,804 -0.29(-4.01%)
May 05, 2020 7.620 7.980 7.220 7.230 152,495 -0.32(-4.24%)
May 04, 2020 7.590 7.790 6.750 7.550 285,041 -0.09(-1.18%)
May 01, 2020 7.940 8.010 7.520 7.640 142,800 -0.49(-6.03%)
Apr 30, 2020 8.650 8.790 7.870 8.130 247,101 -0.72(-8.14%)
Apr 29, 2020 8.600 9.150 8.320 8.850 329,032 +0.55(+6.63%)
Apr 28, 2020 8.030 8.480 8.010 8.300 195,962 +0.51(+6.55%)
Apr 27, 2020 6.940 7.870 6.930 7.790 349,524 +0.91(+13.23%)
Apr 24, 2020 6.650 6.980 6.600 6.880 199,100 +0.24(+3.61%)
Apr 23, 2020 6.560 7.000 6.380 6.640 321,589 +0.06(+0.91%)
Apr 22, 2020 6.370 6.690 6.210 6.580 187,038 +0.32(+5.11%)
Apr 21, 2020 6.160 6.380 6.000 6.260 178,667 -0.05(-0.79%)
Apr 20, 2020 6.420 6.600 6.100 6.310 251,723 +0.00(+0.00%)
Apr 17, 2020 6.510 6.810 6.300 6.310 190,700 +0.02(+0.32%)
Apr 16, 2020 6.840 6.860 6.110 6.290 246,121 -0.55(-8.04%)
Apr 15, 2020 7.150 7.470 6.360 6.840 226,845 -0.25(-3.53%)
Apr 14, 2020 6.610 7.160 6.260 7.090 319,036 +0.73(+11.48%)
Apr 13, 2020 5.860 6.380 5.500 6.360 264,979 +0.57(+9.84%)
Apr 09, 2020 5.330 6.000 5.150 5.790 293,400 +0.43(+8.02%)
Apr 08, 2020 5.700 5.700 5.040 5.360 333,199 -0.11(-2.01%)
Apr 07, 2020 6.000 6.183 5.310 5.470 348,774 -0.43(-7.29%)
Apr 06, 2020 6.390 6.500 5.850 5.900 189,694 -0.17(-2.80%)
Apr 03, 2020 6.680 6.880 6.050 6.070 187,300 -0.66(-9.81%)
Apr 02, 2020 7.090 7.300 6.500 6.730 175,209 -0.36(-5.08%)
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.