Huadi International Group Co., Ltd. (HUDI)
NASDAQ: HUDI · Real-Time Price · USD
1.140
+0.012 (1.10%)
Aug 15, 2025, 10:14 AM - Market open
Huadi International Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.11 | 1.23 | 1.10 | 1.13 | 1.13 | -0.18% | 17,270 |
| Aug 13, 2025 | 1.08 | 1.23 | 1.08 | 1.13 | 1.13 | 2.73% | 12,509 |
| Aug 12, 2025 | 1.06 | 1.13 | 1.06 | 1.10 | 1.10 | -4.35% | 4,026 |
| Aug 11, 2025 | 1.10 | 1.17 | 1.08 | 1.15 | 1.15 | 2.68% | 9,078 |
| Aug 8, 2025 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | 2.75% | 2,952 |
| Aug 7, 2025 | 1.11 | 1.14 | 1.09 | 1.09 | 1.09 | -5.22% | 25,533 |
| Aug 6, 2025 | 1.22 | 1.22 | 1.11 | 1.15 | 1.15 | 4.55% | 66,642 |
| Aug 5, 2025 | 1.10 | 1.21 | 1.09 | 1.10 | 1.10 | - | 7,974 |
| Aug 4, 2025 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | - | 6,061 |
| Aug 1, 2025 | 1.16 | 1.16 | 1.10 | 1.10 | 1.10 | -2.83% | 9,550 |
| Jul 31, 2025 | 1.20 | 1.21 | 1.10 | 1.13 | 1.13 | -4.47% | 58,820 |
| Jul 30, 2025 | 1.24 | 1.24 | 1.17 | 1.19 | 1.19 | -3.66% | 16,561 |
| Jul 29, 2025 | 1.22 | 1.27 | 1.22 | 1.23 | 1.23 | 0.82% | 17,337 |
| Jul 28, 2025 | 1.24 | 1.27 | 1.22 | 1.22 | 1.22 | -2.40% | 6,171 |
| Jul 25, 2025 | 1.27 | 1.29 | 1.22 | 1.25 | 1.25 | -2.72% | 23,474 |
| Jul 24, 2025 | 1.36 | 1.38 | 1.27 | 1.29 | 1.29 | -4.89% | 25,724 |
| Jul 23, 2025 | 1.33 | 1.39 | 1.33 | 1.35 | 1.35 | 1.58% | 11,402 |
| Jul 22, 2025 | 1.33 | 1.40 | 1.33 | 1.33 | 1.33 | - | 9,037 |
| Jul 21, 2025 | 1.29 | 1.37 | 1.28 | 1.33 | 1.33 | 4.64% | 11,936 |
| Jul 18, 2025 | 1.31 | 1.39 | 1.27 | 1.27 | 1.27 | -1.47% | 28,389 |
| Jul 17, 2025 | 1.30 | 1.32 | 1.28 | 1.29 | 1.29 | -2.27% | 4,210 |
| Jul 16, 2025 | 1.29 | 1.32 | 1.28 | 1.32 | 1.32 | 1.54% | 1,722 |
| Jul 15, 2025 | 1.32 | 1.32 | 1.28 | 1.30 | 1.30 | 1.56% | 3,706 |
| Jul 14, 2025 | 1.34 | 1.39 | 1.28 | 1.28 | 1.28 | -2.29% | 4,208 |
| Jul 11, 2025 | 1.34 | 1.40 | 1.30 | 1.31 | 1.31 | -0.76% | 8,823 |
| Jul 10, 2025 | 1.28 | 1.34 | 1.28 | 1.32 | 1.32 | -1.35% | 5,464 |
| Jul 9, 2025 | 1.35 | 1.35 | 1.26 | 1.34 | 1.34 | -1.33% | 49,272 |
| Jul 8, 2025 | 1.37 | 1.39 | 1.36 | 1.36 | 1.36 | 0.44% | 7,264 |
| Jul 7, 2025 | 1.36 | 1.36 | 1.30 | 1.35 | 1.35 | 3.05% | 33,566 |
| Jul 3, 2025 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | 0.77% | 1,231 |
| Jul 2, 2025 | 1.31 | 1.34 | 1.30 | 1.30 | 1.30 | 0.78% | 9,104 |
| Jul 1, 2025 | 1.32 | 1.32 | 1.27 | 1.29 | 1.29 | -2.27% | 7,128 |
| Jun 30, 2025 | 1.32 | 1.35 | 1.31 | 1.32 | 1.32 | 0.61% | 3,345 |
| 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 |