HF Foods Group Inc. (HFFG)
4.38
-0.35 (-7.40%)
At close: Mar 28, 2025, 3:59 PM
4.44
1.49%
After-hours: Mar 28, 2025, 06:11 PM EDT
HFFG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 4.75 | 4.83 | 4.30 | 4.73 | -0.06 | -1.25% | 304,891 |
| Mar 26, 2025 | 4.40 | 4.88 | 4.06 | 4.79 | 0.43 | 9.86% | 548,400 |
| Mar 25, 2025 | 4.20 | 4.38 | 3.67 | 4.36 | 0.19 | 4.56% | 540,448 |
| Mar 24, 2025 | 3.60 | 4.25 | 3.60 | 4.17 | 0.66 | 18.80% | 656,355 |
| Mar 21, 2025 | 3.53 | 3.95 | 3.25 | 3.51 | -0.04 | -1.13% | 672,800 |
| Mar 20, 2025 | 2.96 | 3.63 | 2.96 | 3.55 | 0.62 | 21.16% | 465,226 |
| Mar 19, 2025 | 2.83 | 2.95 | 2.72 | 2.93 | 0.14 | 5.02% | 324,334 |
| Mar 18, 2025 | 2.45 | 2.85 | 2.44 | 2.79 | 0.35 | 14.34% | 301,214 |
| Mar 17, 2025 | 2.24 | 2.55 | 2.22 | 2.44 | 0.24 | 10.91% | 266,841 |
| Mar 14, 2025 | 1.90 | 2.36 | 1.85 | 2.20 | 0.50 | 29.41% | 822,029 |
| Mar 13, 2025 | 1.74 | 1.77 | 1.70 | 1.70 | -0.04 | -2.30% | 73,509 |
| Mar 12, 2025 | 1.86 | 1.87 | 1.73 | 1.74 | -0.11 | -5.95% | 115,500 |
| Mar 11, 2025 | 1.88 | 1.92 | 1.83 | 1.85 | 0.00 | 0.00% | 65,924 |
| Mar 10, 2025 | 1.99 | 2.02 | 1.85 | 1.85 | -0.12 | -6.09% | 112,117 |
| Mar 7, 2025 | 2.00 | 2.03 | 1.93 | 1.97 | -0.02 | -1.01% | 151,500 |
| Mar 6, 2025 | 1.90 | 2.00 | 1.90 | 1.99 | 0.09 | 4.74% | 70,300 |
| Mar 5, 2025 | 1.85 | 1.99 | 1.85 | 1.90 | 0.05 | 2.70% | 78,445 |
| Mar 4, 2025 | 1.83 | 2.00 | 1.83 | 1.85 | 0.00 | 0.00% | 49,935 |
| Mar 3, 2025 | 1.93 | 2.03 | 1.85 | 1.85 | -0.06 | -3.14% | 111,900 |
| Feb 28, 2025 | 1.85 | 1.91 | 1.85 | 1.91 | 0.06 | 3.24% | 54,300 |
| Feb 27, 2025 | 1.99 | 2.00 | 1.83 | 1.85 | -0.10 | -5.13% | 94,884 |
| Feb 26, 2025 | 2.00 | 2.07 | 1.95 | 1.95 | -0.06 | -2.99% | 87,129 |
| Feb 25, 2025 | 2.03 | 2.17 | 2.01 | 2.01 | 0.00 | 0.00% | 75,100 |
| Feb 24, 2025 | 2.08 | 2.18 | 1.99 | 2.01 | -0.07 | -3.37% | 58,610 |
| Feb 21, 2025 | 2.20 | 2.22 | 2.07 | 2.08 | -0.08 | -3.70% | 168,219 |
| Feb 20, 2025 | 2.37 | 2.37 | 2.07 | 2.16 | -0.20 | -8.47% | 105,252 |
| Feb 19, 2025 | 2.43 | 2.50 | 2.36 | 2.36 | -0.11 | -4.45% | 41,720 |
| Feb 18, 2025 | 2.49 | 2.58 | 2.41 | 2.47 | -0.01 | -0.40% | 47,300 |
| Feb 14, 2025 | 2.57 | 2.62 | 2.45 | 2.48 | -0.07 | -2.75% | 33,900 |
| Feb 13, 2025 | 2.53 | 2.60 | 2.44 | 2.55 | 0.05 | 2.00% | 65,924 |
| Feb 12, 2025 | 2.58 | 2.63 | 2.50 | 2.50 | -0.10 | -3.85% | 52,500 |
| Feb 11, 2025 | 2.60 | 2.66 | 2.56 | 2.60 | -0.03 | -1.14% | 25,100 |
| Feb 10, 2025 | 2.61 | 2.65 | 2.55 | 2.63 | 0.03 | 1.15% | 51,900 |
| Feb 7, 2025 | 2.61 | 2.65 | 2.60 | 2.60 | -0.04 | -1.52% | 36,300 |
| Feb 6, 2025 | 2.71 | 2.71 | 2.62 | 2.64 | -0.08 | -2.94% | 23,800 |
| Feb 5, 2025 | 2.80 | 2.80 | 2.69 | 2.72 | -0.05 | -1.81% | 30,300 |
| Feb 4, 2025 | 2.68 | 2.80 | 2.67 | 2.77 | 0.09 | 3.36% | 60,006 |
| Feb 3, 2025 | 2.65 | 2.72 | 2.65 | 2.68 | 0.02 | 0.75% | 39,424 |
| Jan 31, 2025 | 2.76 | 2.76 | 2.65 | 2.66 | -0.10 | -3.62% | 47,743 |
| Jan 30, 2025 | 2.71 | 2.78 | 2.71 | 2.76 | 0.06 | 2.22% | 15,745 |
| Jan 29, 2025 | 2.80 | 2.80 | 2.70 | 2.70 | -0.07 | -2.53% | 16,714 |
| Jan 28, 2025 | 2.77 | 2.79 | 2.74 | 2.77 | 0.02 | 0.73% | 18,700 |
| Jan 27, 2025 | 2.66 | 2.78 | 2.66 | 2.75 | 0.09 | 3.38% | 40,013 |
| Jan 24, 2025 | 2.71 | 2.78 | 2.66 | 2.66 | -0.07 | -2.56% | 34,200 |
| Jan 23, 2025 | 2.72 | 2.79 | 2.69 | 2.73 | -0.01 | -0.36% | 48,200 |
| Jan 22, 2025 | 2.77 | 2.82 | 2.73 | 2.74 | -0.05 | -1.79% | 40,100 |
| Jan 21, 2025 | 2.82 | 2.89 | 2.79 | 2.79 | 0.01 | 0.36% | 37,700 |
| Jan 17, 2025 | 2.91 | 2.94 | 2.78 | 2.78 | -0.10 | -3.47% | 67,109 |
| Jan 16, 2025 | 3.00 | 3.00 | 2.87 | 2.88 | -0.06 | -2.04% | 35,038 |
| Jan 15, 2025 | 3.05 | 3.09 | 2.93 | 2.94 | -0.01 | -0.34% | 25,400 |