Huadi International Group Co., Ltd. (HUDI)
NASDAQ: HUDI · Real-Time Price · USD
1.312
-0.028 (-2.11%)
Jun 27, 2025, 4:00 PM - Market closed
Huadi International Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.33 | 1.34 | 1.30 | 1.31 | 1.31 | -2.09% | 21,300 |
| Jun 26, 2025 | 1.35 | 1.37 | 1.26 | 1.34 | 1.34 | -2.55% | 33,679 |
| Jun 25, 2025 | 1.39 | 1.40 | 1.33 | 1.38 | 1.38 | -0.36% | 6,627 |
| Jun 24, 2025 | 1.35 | 1.40 | 1.35 | 1.38 | 1.38 | -1.43% | 6,396 |
| Jun 23, 2025 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | -1.41% | 8,022 |
| Jun 20, 2025 | 1.42 | 1.44 | 1.40 | 1.42 | 1.42 | - | 23,501 |
| Jun 18, 2025 | 1.40 | 1.43 | 1.37 | 1.42 | 1.42 | 4.41% | 4,522 |
| Jun 17, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 1,473 |
| Jun 16, 2025 | 1.40 | 1.53 | 1.35 | 1.36 | 1.36 | -0.73% | 38,391 |
| Jun 13, 2025 | 1.37 | 1.40 | 1.37 | 1.37 | 1.37 | -1.44% | 7,411 |
| Jun 12, 2025 | 1.45 | 1.45 | 1.39 | 1.39 | 1.39 | -2.18% | 485 |
| Jun 11, 2025 | 1.39 | 1.59 | 1.33 | 1.42 | 1.42 | -0.63% | 88,454 |
| Jun 10, 2025 | 1.47 | 1.47 | 1.40 | 1.43 | 1.43 | 2.14% | 8,877 |
| Jun 9, 2025 | 1.45 | 1.49 | 1.40 | 1.40 | 1.40 | -3.45% | 8,623 |
| Jun 6, 2025 | 1.43 | 1.47 | 1.42 | 1.45 | 1.45 | 0.62% | 3,196 |
| Jun 5, 2025 | 1.46 | 1.50 | 1.43 | 1.44 | 1.44 | -2.64% | 10,111 |
| Jun 4, 2025 | 1.44 | 1.49 | 1.43 | 1.48 | 1.48 | 3.50% | 7,130 |
| Jun 3, 2025 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | -3.38% | 3,727 |
| Jun 2, 2025 | 1.49 | 1.55 | 1.43 | 1.48 | 1.48 | 3.50% | 9,112 |
| May 30, 2025 | 1.43 | 1.47 | 1.43 | 1.43 | 1.43 | -2.05% | 3,782 |
| May 29, 2025 | 1.46 | 1.67 | 1.43 | 1.46 | 1.46 | 0.69% | 27,860 |
| May 28, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 1.40% | 2,415 |
| May 27, 2025 | 1.49 | 1.59 | 1.43 | 1.43 | 1.43 | 2.14% | 4,587 |
| May 23, 2025 | 1.59 | 1.69 | 1.40 | 1.40 | 1.40 | -5.47% | 13,635 |
| May 22, 2025 | 1.55 | 1.70 | 1.47 | 1.48 | 1.48 | -3.83% | 20,313 |
| May 21, 2025 | 1.48 | 1.54 | 1.45 | 1.54 | 1.54 | 5.48% | 4,694 |
| May 20, 2025 | 1.43 | 1.60 | 1.43 | 1.46 | 1.46 | 1.39% | 20,561 |
| May 19, 2025 | 1.43 | 1.70 | 1.40 | 1.44 | 1.44 | -6.49% | 28,095 |
| May 16, 2025 | 1.62 | 1.75 | 1.49 | 1.54 | 1.54 | -3.99% | 53,864 |
| May 15, 2025 | 1.50 | 1.85 | 1.50 | 1.60 | 1.60 | 7.65% | 132,327 |
| May 14, 2025 | 1.42 | 1.49 | 1.38 | 1.49 | 1.49 | -1.32% | 7,027 |
| May 13, 2025 | 1.38 | 1.51 | 1.36 | 1.51 | 1.51 | 7.86% | 42,158 |
| May 12, 2025 | 1.37 | 1.45 | 1.37 | 1.40 | 1.40 | 6.06% | 35,667 |
| May 9, 2025 | 1.38 | 1.38 | 1.26 | 1.32 | 1.32 | -5.71% | 11,393 |
| May 8, 2025 | 1.40 | 1.40 | 1.33 | 1.40 | 1.40 | 7.69% | 10,201 |
| May 7, 2025 | 1.47 | 1.49 | 1.30 | 1.30 | 1.30 | -2.62% | 24,090 |
| May 6, 2025 | 1.31 | 1.35 | 1.31 | 1.34 | 1.34 | 1.14% | 7,219 |
| May 5, 2025 | 1.31 | 1.48 | 1.30 | 1.32 | 1.32 | 3.94% | 12,335 |
| May 2, 2025 | 1.33 | 1.43 | 1.27 | 1.27 | 1.27 | -2.31% | 22,700 |
| May 1, 2025 | 1.42 | 1.42 | 1.27 | 1.30 | 1.30 | -2.99% | 12,272 |
| Apr 30, 2025 | 1.33 | 1.44 | 1.33 | 1.34 | 1.34 | -6.29% | 10,830 |
| Apr 29, 2025 | 1.41 | 1.44 | 1.37 | 1.43 | 1.43 | 2.88% | 4,601 |
| Apr 28, 2025 | 1.46 | 1.46 | 1.27 | 1.39 | 1.39 | - | 25,329 |
| Apr 25, 2025 | 1.53 | 1.53 | 1.38 | 1.39 | 1.39 | 2.96% | 6,662 |
| Apr 24, 2025 | 1.42 | 1.54 | 1.30 | 1.35 | 1.35 | -3.57% | 16,121 |
| Apr 23, 2025 | 1.46 | 1.46 | 1.40 | 1.40 | 1.40 | -3.18% | 3,514 |
| Apr 22, 2025 | 1.48 | 1.50 | 1.43 | 1.45 | 1.45 | 3.29% | 4,302 |
| Apr 21, 2025 | 1.49 | 1.54 | 1.40 | 1.40 | 1.40 | -3.45% | 17,250 |
| Apr 17, 2025 | 1.46 | 1.52 | 1.45 | 1.45 | 1.45 | -1.36% | 850 |
| Apr 16, 2025 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 1.45% | 3,254 |