HF Foods Group Inc. (HFFG)
NASDAQ: HFFG · Real-Time Price · USD
3.330
-0.080 (-2.35%)
At close: Aug 15, 2025, 4:00 PM
3.390
+0.060 (1.80%)
After-hours: Aug 15, 2025, 5:10 PM EDT
HF Foods Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 3.44 | 3.46 | 3.32 | 3.33 | 3.33 | -2.35% | 71,540 |
| Aug 14, 2025 | 3.40 | 3.48 | 3.26 | 3.41 | 3.41 | -0.29% | 54,538 |
| Aug 13, 2025 | 3.33 | 3.61 | 3.20 | 3.42 | 3.42 | 2.70% | 198,714 |
| Aug 12, 2025 | 3.19 | 3.40 | 2.96 | 3.33 | 3.33 | 9.18% | 379,729 |
| Aug 11, 2025 | 2.98 | 3.08 | 2.92 | 3.05 | 3.05 | 3.39% | 85,981 |
| Aug 8, 2025 | 2.84 | 2.99 | 2.82 | 2.95 | 2.95 | 3.87% | 58,893 |
| Aug 7, 2025 | 2.85 | 2.92 | 2.81 | 2.84 | 2.84 | -0.35% | 83,554 |
| Aug 6, 2025 | 2.90 | 2.90 | 2.82 | 2.85 | 2.85 | -1.72% | 49,082 |
| Aug 5, 2025 | 2.82 | 2.94 | 2.77 | 2.90 | 2.90 | 3.94% | 79,292 |
| Aug 4, 2025 | 2.68 | 2.83 | 2.68 | 2.79 | 2.79 | 4.49% | 43,874 |
| Aug 1, 2025 | 2.68 | 2.70 | 2.58 | 2.67 | 2.67 | -1.48% | 85,615 |
| Jul 31, 2025 | 2.73 | 2.90 | 2.66 | 2.71 | 2.71 | -1.45% | 85,728 |
| Jul 30, 2025 | 3.06 | 3.07 | 2.64 | 2.75 | 2.75 | -5.50% | 68,163 |
| Jul 29, 2025 | 3.01 | 3.01 | 2.91 | 2.91 | 2.91 | -2.68% | 90,714 |
| Jul 28, 2025 | 3.02 | 3.04 | 2.96 | 2.99 | 2.99 | -1.32% | 138,639 |
| Jul 25, 2025 | 3.02 | 3.07 | 3.01 | 3.03 | 3.03 | - | 33,975 |
| Jul 24, 2025 | 3.07 | 3.07 | 3.01 | 3.03 | 3.03 | -1.30% | 66,199 |
| Jul 23, 2025 | 2.99 | 3.12 | 2.96 | 3.07 | 3.07 | 4.07% | 65,723 |
| Jul 22, 2025 | 2.98 | 3.06 | 2.93 | 2.95 | 2.95 | -1.67% | 85,398 |
| Jul 21, 2025 | 3.14 | 3.23 | 2.98 | 3.00 | 3.00 | -3.23% | 82,777 |
| Jul 18, 2025 | 3.31 | 3.31 | 3.10 | 3.10 | 3.10 | -5.49% | 92,612 |
| Jul 17, 2025 | 3.26 | 3.39 | 3.21 | 3.28 | 3.28 | 0.61% | 76,381 |
| Jul 16, 2025 | 3.26 | 3.31 | 3.21 | 3.26 | 3.26 | 1.24% | 45,460 |
| Jul 15, 2025 | 3.30 | 3.35 | 3.22 | 3.22 | 3.22 | -1.83% | 62,590 |
| Jul 14, 2025 | 3.27 | 3.43 | 3.27 | 3.28 | 3.28 | 0.31% | 48,294 |
| Jul 11, 2025 | 3.22 | 3.28 | 3.16 | 3.27 | 3.27 | 1.24% | 61,141 |
| Jul 10, 2025 | 3.27 | 3.32 | 3.22 | 3.23 | 3.23 | -1.52% | 41,742 |
| Jul 9, 2025 | 3.26 | 3.32 | 3.22 | 3.28 | 3.28 | 0.61% | 34,655 |
| Jul 8, 2025 | 3.24 | 3.31 | 3.23 | 3.26 | 3.26 | 1.24% | 47,165 |
| Jul 7, 2025 | 3.51 | 3.51 | 3.18 | 3.22 | 3.22 | -3.59% | 69,925 |
| Jul 3, 2025 | 3.25 | 3.45 | 3.25 | 3.34 | 3.34 | 2.77% | 35,102 |
| Jul 2, 2025 | 3.33 | 3.35 | 3.23 | 3.25 | 3.25 | -1.52% | 58,952 |
| Jul 1, 2025 | 3.19 | 3.38 | 3.19 | 3.30 | 3.30 | 3.77% | 51,427 |
| Jun 30, 2025 | 3.26 | 3.26 | 3.07 | 3.18 | 3.18 | -1.24% | 85,849 |
| Jun 27, 2025 | 3.09 | 3.25 | 3.05 | 3.22 | 3.22 | 4.21% | 215,227 |
| Jun 26, 2025 | 3.07 | 3.26 | 3.05 | 3.09 | 3.09 | 0.98% | 81,365 |
| Jun 25, 2025 | 3.09 | 3.18 | 3.03 | 3.06 | 3.06 | -1.61% | 48,160 |
| Jun 24, 2025 | 3.15 | 3.34 | 3.03 | 3.11 | 3.11 | -0.32% | 80,861 |
| Jun 23, 2025 | 3.15 | 3.26 | 3.02 | 3.12 | 3.12 | -0.95% | 95,423 |
| Jun 20, 2025 | 3.37 | 3.53 | 3.14 | 3.15 | 3.15 | -5.41% | 120,813 |
| Jun 18, 2025 | 3.29 | 3.41 | 3.25 | 3.33 | 3.33 | 0.60% | 70,686 |
| Jun 17, 2025 | 3.42 | 3.52 | 3.31 | 3.31 | 3.31 | -4.34% | 34,658 |
| Jun 16, 2025 | 3.45 | 3.61 | 3.44 | 3.46 | 3.46 | 0.87% | 47,865 |
| Jun 13, 2025 | 3.63 | 3.63 | 3.43 | 3.43 | 3.43 | -6.28% | 78,086 |
| Jun 12, 2025 | 3.58 | 3.68 | 3.54 | 3.66 | 3.66 | 2.23% | 52,484 |
| Jun 11, 2025 | 3.65 | 3.65 | 3.54 | 3.58 | 3.58 | -1.10% | 55,513 |
| Jun 10, 2025 | 3.65 | 3.70 | 3.60 | 3.62 | 3.62 | -0.28% | 33,369 |
| Jun 9, 2025 | 3.72 | 3.73 | 3.63 | 3.63 | 3.63 | -1.09% | 60,630 |
| Jun 6, 2025 | 3.73 | 3.75 | 3.67 | 3.67 | 3.67 | - | 33,300 |
| Jun 5, 2025 | 3.78 | 3.79 | 3.62 | 3.67 | 3.67 | -2.39% | 66,739 |