HF Foods Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.63	2.65	2.60	2.61	2.61	-	86,822
Dec 4, 2025	2.52	2.63	2.47	2.61	2.61	3.16%	74,782
Dec 3, 2025	2.52	2.56	2.49	2.53	2.53	1.61%	78,595
Dec 2, 2025	2.44	2.51	2.44	2.49	2.49	2.47%	55,329
Dec 1, 2025	2.47	2.47	2.40	2.43	2.43	-3.19%	65,685
Nov 28, 2025	2.54	2.55	2.40	2.51	2.51	-1.18%	116,805
Nov 26, 2025	2.40	2.58	2.40	2.54	2.54	5.39%	111,000
Nov 25, 2025	2.41	2.44	2.35	2.41	2.41	1.69%	47,961
Nov 24, 2025	2.38	2.43	2.30	2.37	2.37	-	55,687
Nov 21, 2025	2.20	2.37	2.20	2.37	2.37	7.24%	89,289
Nov 20, 2025	2.23	2.27	2.21	2.21	2.21	-0.90%	43,840
Nov 19, 2025	2.22	2.26	2.22	2.23	2.23	-	34,983
Nov 18, 2025	2.23	2.30	2.21	2.23	2.23	0.90%	42,548
Nov 17, 2025	2.21	2.25	2.18	2.21	2.21	-1.34%	114,624
Nov 14, 2025	2.23	2.27	2.22	2.24	2.24	-	47,995
Nov 13, 2025	2.30	2.30	2.21	2.24	2.24	-2.61%	85,546
Nov 12, 2025	2.23	2.33	2.20	2.30	2.30	3.14%	79,455
Nov 11, 2025	2.35	2.35	2.20	2.23	2.23	-4.70%	75,312
Nov 10, 2025	2.39	2.42	2.32	2.34	2.34	-1.68%	110,235
Nov 7, 2025	2.37	2.41	2.34	2.38	2.38	-	79,218
Nov 6, 2025	2.37	2.44	2.25	2.38	2.38	-0.42%	126,296
Nov 5, 2025	2.25	2.41	2.18	2.39	2.39	6.22%	96,474
Nov 4, 2025	2.10	2.34	2.10	2.25	2.25	4.65%	136,168
Nov 3, 2025	2.13	2.17	2.11	2.15	2.15	-0.46%	61,062
Oct 31, 2025	2.15	2.25	2.10	2.16	2.16	1.41%	82,823
Oct 30, 2025	2.15	2.27	2.10	2.13	2.13	-1.39%	106,955
Oct 29, 2025	2.21	2.41	2.15	2.16	2.16	-1.82%	121,442
Oct 28, 2025	2.27	2.34	2.20	2.20	2.20	-2.22%	109,050
Oct 27, 2025	2.37	2.46	2.25	2.25	2.25	-4.26%	119,414
Oct 24, 2025	2.40	2.49	2.33	2.35	2.35	-1.67%	76,074
Oct 23, 2025	2.47	2.50	2.35	2.39	2.39	-0.42%	91,430
Oct 22, 2025	2.45	2.59	2.37	2.40	2.40	-1.23%	71,108
Oct 21, 2025	2.59	2.60	2.43	2.43	2.43	-6.18%	61,320
Oct 20, 2025	2.40	2.62	2.40	2.59	2.59	9.28%	85,257
Oct 17, 2025	2.36	2.41	2.32	2.37	2.37	-1.25%	74,105
Oct 16, 2025	2.40	2.51	2.36	2.40	2.40	0.42%	94,088
Oct 15, 2025	2.44	2.48	2.37	2.39	2.39	-1.24%	111,562
Oct 14, 2025	2.53	2.58	2.42	2.42	2.42	-5.84%	125,935
Oct 13, 2025	2.45	2.57	2.45	2.57	2.57	6.64%	91,924
Oct 10, 2025	2.58	2.78	2.40	2.41	2.41	-5.86%	123,917
Oct 9, 2025	2.63	2.65	2.56	2.56	2.56	-2.66%	32,634
Oct 8, 2025	2.61	2.67	2.56	2.63	2.63	1.94%	42,412
Oct 7, 2025	2.65	2.68	2.51	2.58	2.58	-1.90%	94,109
Oct 6, 2025	2.73	2.75	2.63	2.63	2.63	-4.01%	90,191
Oct 3, 2025	2.72	2.83	2.64	2.74	2.74	0.74%	102,053
Oct 2, 2025	2.73	2.75	2.63	2.72	2.72	-0.37%	81,200
Oct 1, 2025	2.76	2.78	2.68	2.73	2.73	-1.09%	46,433
Sep 30, 2025	2.76	2.88	2.70	2.76	2.76	0.18%	104,831
Sep 29, 2025	2.80	3.04	2.72	2.76	2.76	-0.18%	184,885
Sep 26, 2025	3.10	3.11	2.68	2.76	2.76	-18.34%	395,522