Dark

HFFG
HF Foods Group Inc. Common Stock
stock NASDAQ

Market Open

May 8, 2025 3:59:57 PM EDT

3.88USD+0.518%(+0.02)23,635

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-3.86)0

After-hours

May 7, 2025 4:00:30 PM EDT

3.86USD+0.390%(+0.02)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	3.8800	4.000000	3.8100	3.900	+1.036%	66,029	0.000%
2025-05-07	4.0100	4.099100	3.8200	3.860	-3.258%	85,376	+1.036%
2025-05-06	3.6800	4.025000	3.6800	3.990	+6.684%	90,981	-2.256%
2025-05-05	3.8300	3.999900	3.6900	3.740	-4.103%	163,004	+4.278%
2025-05-02	3.8200	4.050000	3.7503	3.900	+2.632%	211,141	0.000%
2025-05-01	3.7400	3.870000	3.7000	3.800	+1.333%	113,838	+2.632%
2025-04-30	3.7800	3.906000	3.7500	3.750	-2.089%	115,638	+4.000%
2025-04-29	3.8000	3.930000	3.7800	3.830	0.000%	183,771	+1.828%
2025-04-28	3.8200	3.934201	3.7601	3.830	+0.262%	135,076	+1.828%
2025-04-25	3.8800	3.919700	3.6900	3.820	-2.551%	92,262	+2.094%
2025-04-24	3.8800	4.000000	3.8800	3.920	+1.031%	90,220	-0.510%
2025-04-23	4.1000	4.150000	3.7900	3.880	-2.757%	144,364	+0.515%
2025-04-22	3.7300	4.110000	3.6200	3.990	+9.615%	146,890	-2.256%
2025-04-21	3.8800	3.900000	3.5000	3.640	-7.143%	193,274	+7.143%
2025-04-17	3.9700	4.040000	3.8704	3.920	-1.508%	136,583	-0.510%
2025-04-16	3.9700	4.049900	3.8681	3.980	-0.251%	157,508	-2.010%
2025-04-15	3.9300	4.180000	3.9023	3.990	+0.758%	173,963	-2.256%
2025-04-14	3.8900	4.082200	3.8200	3.960	+4.211%	145,579	-1.515%
2025-04-11	3.9700	4.130000	3.7220	3.800	-4.282%	118,429	+2.632%
2025-04-10	4.1100	4.205000	3.8900	3.970	-5.924%	139,052	-1.763%
2025-04-09	3.9600	4.465000	3.9600	4.220	+6.566%	372,978	-7.583%
2025-04-08	4.3000	4.350000	3.7600	3.960	-7.692%	247,242	-1.515%
2025-04-07	3.7000	4.300000	3.7000	4.290	+7.789%	323,841	-9.091%
2025-04-04	4.0100	4.270000	3.7500	3.980	-7.870%	306,513	-2.010%
2025-04-03	4.1500	4.420000	3.8700	4.320	-4.000%	301,291	-9.722%
2025-04-02	4.4100	4.800000	4.4000	4.500	0.000%	164,928	-13.333%
2025-04-01	4.7200	4.885700	4.4400	4.500	-8.163%	343,971	-13.333%
2025-03-31	4.2400	4.930000	4.2000	4.900	+12.128%	326,273	-20.408%
2025-03-28	4.6600	4.660000	4.0000	4.370	-7.611%	436,704	-10.755%
2025-03-27	4.7500	4.830000	4.3000	4.730	-1.253%	304,932	-17.548%
2025-03-26	4.4000	4.880000	4.0600	4.790	+9.862%	548,369	-18.580%
2025-03-25	4.2000	4.380000	3.6720	4.360	+4.682%	540,448	-10.550%
2025-03-24	3.6000	4.250000	3.6000	4.165	+18.661%	656,210	-6.363%
2025-03-21	3.5300	3.950000	3.2500	3.510	-1.127%	660,522	+11.111%
2025-03-20	2.9600	3.630000	2.9600	3.550	+21.160%	464,485	+9.859%
2025-03-19	2.8300	2.950000	2.7200	2.930	+5.018%	323,872	+33.106%
2025-03-18	2.4500	2.850000	2.4400	2.790	+14.344%	297,821	+39.785%
2025-03-17	2.2400	2.549900	2.2150	2.440	+10.909%	264,225	+59.836%
2025-03-14	1.9000	2.359400	1.8500	2.200	+29.412%	820,601	+77.273%
2025-03-13	1.7400	1.765000	1.7000	1.700	-2.299%	73,509	+129.412%
2025-03-12	1.8600	1.870000	1.7300	1.740	-5.946%	114,408	+124.138%
2025-03-11	1.8800	1.920000	1.8300	1.850	0.000%	64,382	+110.811%
2025-03-10	1.9900	2.019900	1.8500	1.850	-6.091%	109,985	+110.811%
2025-03-07	2.0000	2.025000	1.9300	1.970	-1.005%	150,667	+97.970%
2025-03-06	1.9000	2.000000	1.9000	1.990	+4.737%	69,094	+95.980%
2025-03-05	1.8500	1.990000	1.8500	1.900	+2.703%	77,201	+105.263%
2025-03-04	1.8300	1.995000	1.8300	1.850	0.000%	48,534	+110.811%
2025-03-03	1.9300	2.030000	1.8500	1.850	-3.141%	109,764	+110.811%
2025-02-28	1.8500	1.910000	1.8500	1.910	+3.243%	52,012	+104.188%
2025-02-27	1.9900	2.000000	1.8300	1.850	-5.128%	92,990	+110.811%
2025-02-26	2.0000	2.070000	1.9500	1.950	-2.985%	74,540	+100.000%
2025-02-25	2.0300	2.170000	2.0100	2.010	0.000%	71,313	+94.030%
2025-02-24	2.0800	2.181500	1.9900	2.010	-3.133%	56,317	+94.030%
2025-02-21	2.2000	2.220000	2.0700	2.075	-3.935%	168,219	+87.952%
2025-02-20	2.3700	2.370000	2.0700	2.160	-8.475%	105,252	+80.556%
2025-02-19	2.4300	2.500000	2.3600	2.360	-4.453%	41,379	+65.254%
2025-02-18	2.4900	2.580000	2.4100	2.470	-0.403%	44,444	+57.895%
2025-02-14	2.5700	2.620000	2.4500	2.480	-2.745%	30,688	+57.258%
2025-02-13	2.5300	2.600000	2.4400	2.550	+2.000%	65,318	+52.941%
2025-02-12	2.5800	2.625000	2.5000	2.500	-3.846%	52,086	+56.000%
2025-02-11	2.6000	2.660000	2.5600	2.600	-1.141%	24,529	+50.000%
2025-02-10	2.6100	2.650000	2.5500	2.630	+1.154%	51,357	+48.289%
2025-02-07	2.6100	2.650000	2.6000	2.600	-1.515%	34,013	+50.000%
2025-02-06	2.7100	2.710400	2.6200	2.640	-2.941%	22,578	+47.727%
2025-02-05	2.8000	2.800000	2.6900	2.720	-1.805%	30,144	+43.382%
2025-02-04	2.6800	2.800000	2.6700	2.770	+3.358%	58,420	+40.794%
2025-02-03	2.6500	2.720000	2.6500	2.680	+0.752%	36,711	+45.522%
2025-01-31	2.7600	2.760000	2.6500	2.660	-3.623%	44,863	+46.617%
2025-01-30	2.7100	2.780000	2.7100	2.760	+2.222%	15,491	+41.304%
2025-01-29	2.8000	2.800000	2.7000	2.700	-2.527%	14,853	+44.444%
2025-01-28	2.7700	2.785000	2.7400	2.770	+0.727%	17,206	+40.794%
2025-01-27	2.6600	2.775200	2.6570	2.750	+3.383%	38,351	+41.818%
2025-01-24	2.7100	2.778100	2.6600	2.660	-2.564%	34,020	+46.617%
2025-01-23	2.7200	2.792800	2.6900	2.730	-0.365%	45,219	+42.857%
2025-01-22	2.7700	2.821500	2.7300	2.740	-1.792%	37,586	+42.336%
2025-01-21	2.8200	2.890000	2.7850	2.790	+0.360%	36,670	+39.785%
2025-01-17	2.9100	2.940000	2.7800	2.780	-3.472%	63,206	+40.288%
2025-01-16	2.9950	2.995000	2.8700	2.880	-2.041%	30,904	+35.417%
2025-01-15	3.0500	3.090000	2.9300	2.940	-0.339%	25,050	+32.653%
2025-01-14	2.9800	2.980000	2.9100	2.950	+1.027%	21,120	+32.203%
2025-01-13	3.0000	3.000000	2.8900	2.920	+0.690%	72,042	+33.562%
2025-01-10	3.0200	3.020000	2.8901	2.900	-4.605%	51,429	+34.483%
2025-01-08	3.0200	3.080000	3.0100	3.040	+0.662%	35,969	+28.289%
2025-01-07	3.2100	3.233700	2.9300	3.020	-5.625%	96,472	+29.139%
2025-01-06	3.3000	3.300000	3.1600	3.200	-0.621%	50,036	+21.875%
2025-01-03	3.2300	3.255900	3.2000	3.220	0.000%	33,054	+21.118%
2025-01-02	3.2500	3.280000	3.2000	3.220	+0.312%	17,709	+21.118%
2024-12-31	3.2400	3.291400	3.2000	3.210	+0.312%	47,089	+21.495%
2024-12-30	3.2000	3.240000	3.2000	3.200	0.000%	28,522	+21.875%
2024-12-27	3.2100	3.230000	3.1950	3.200	-1.840%	36,342	+21.875%
2024-12-26	3.2600	3.287300	3.2100	3.260	-0.610%	18,103	+19.632%
2024-12-24	3.3100	3.310000	3.2000	3.280	-0.304%	34,547	+18.902%
2024-12-23	3.4500	3.450000	3.2500	3.290	-4.913%	23,511	+18.541%
2024-12-20	3.2200	3.485000	3.2200	3.460	+4.217%	133,697	+12.717%
2024-12-19	3.4600	3.557900	3.3200	3.320	-3.207%	32,578	+17.470%
2024-12-18	3.6800	3.790000	3.4300	3.430	-6.284%	56,417	+13.703%
2024-12-17	3.7200	3.720000	3.4812	3.660	-2.660%	48,151	+6.557%
2024-12-16	3.7900	3.850000	3.7000	3.760	-1.312%	20,594	+3.723%
2024-12-13	3.8600	3.940000	3.7400	3.810	-1.295%	35,272	+2.362%
2024-12-12	3.9200	3.920000	3.8091	3.860	-2.525%	25,382	+1.036%
2024-12-11	3.8900	4.130000	3.8300	3.960	+3.394%	87,846	-1.515%
2024-12-10	3.8300	3.890000	3.7000	3.830	+0.262%	65,854	+1.828%
2024-12-09	3.7900	3.880000	3.7601	3.820	+0.792%	47,632	+2.094%
2024-12-06	3.7700	3.800000	3.7400	3.790	+1.609%	26,104	+2.902%
2024-12-05	3.7750	3.780000	3.7199	3.730	-1.842%	36,841	+4.558%
2024-12-04	3.7700	3.835000	3.7400	3.800	+1.877%	42,965	+2.632%
2024-12-03	3.7200	3.770000	3.6400	3.730	+0.811%	29,506	+4.558%
2024-12-02	3.7900	3.859700	3.6400	3.700	-1.987%	63,895	+5.405%
2024-11-29	3.6700	3.790000	3.6700	3.775	+4.571%	16,651	+3.311%
2024-11-27	3.5800	3.725000	3.5400	3.610	+1.977%	48,842	+8.033%
2024-11-26	3.6100	3.720000	3.5100	3.540	-1.393%	49,878	+10.169%
2024-11-25	3.5700	3.760000	3.5450	3.590	+1.412%	94,852	+8.635%
2024-11-22	3.4400	3.540000	3.4400	3.540	+3.812%	27,920	+10.169%
2024-11-21	3.4400	3.535000	3.4000	3.410	0.000%	40,486	+14.370%
2024-11-20	3.4800	3.480000	3.3800	3.410	-1.445%	26,863	+14.370%
2024-11-19	3.3600	3.460000	3.3250	3.460	+2.671%	28,505	+12.717%
2024-11-18	3.4600	3.490000	3.3700	3.370	-1.462%	30,740	+15.727%
2024-11-15	3.5000	3.530000	3.3799	3.420	-1.156%	42,406	+14.035%
2024-11-14	3.4500	3.500000	3.3500	3.460	+1.170%	46,951	+12.717%
2024-11-13	3.3700	3.530000	3.3500	3.420	-1.441%	31,006	+14.035%
2024-11-12	3.5200	3.580000	3.4450	3.470	-0.857%	38,578	+12.392%
2024-11-11	3.6000	3.600000	3.4800	3.500	-1.130%	43,022	+11.429%
2024-11-08	3.5600	3.600000	3.4700	3.540	+1.143%	27,042	+10.169%
2024-11-07	3.5300	3.600000	3.4700	3.500	0.000%	41,373	+11.429%
2024-11-06	3.5600	3.600000	3.3571	3.500	+5.105%	184,996	+11.429%
2024-11-05	3.3300	3.390000	3.2850	3.330	0.000%	51,269	+17.117%
2024-11-04	3.5000	3.500000	3.3000	3.330	-3.198%	37,699	+17.117%
2024-11-01	3.4700	3.470000	3.3800	3.440	+0.585%	28,162	+13.372%
2024-10-31	3.4200	3.480000	3.3800	3.420	-0.581%	24,579	+14.035%
2024-10-30	3.4700	3.550000	3.4400	3.440	-1.433%	23,621	+13.372%
2024-10-29	3.4800	3.539900	3.4389	3.490	-1.133%	22,579	+11.748%
2024-10-28	3.5600	3.560000	3.4622	3.530	0.000%	32,562	+10.482%
2024-10-25	3.5900	3.600000	3.5204	3.530	+0.284%	23,808	+10.482%
2024-10-24	3.5800	3.600000	3.4000	3.520	-2.222%	37,234	+10.795%
2024-10-23	3.4200	3.610000	3.4200	3.600	+5.572%	29,233	+8.333%
2024-10-22	3.4500	3.450000	3.3574	3.410	-0.872%	12,737	+14.370%
2024-10-21	3.4300	3.540000	3.3601	3.440	+0.585%	24,807	+13.372%
2024-10-18	3.4900	3.520000	3.3900	3.420	-2.006%	18,712	+14.035%
2024-10-17	3.5500	3.550000	3.4200	3.490	-0.286%	19,152	+11.748%
2024-10-16	3.2700	3.550000	3.2700	3.500	+4.478%	62,988	+11.429%
2024-10-15	3.5300	3.560000	3.2900	3.350	-6.162%	39,861	+16.418%
2024-10-14	3.4600	3.650000	3.3500	3.570	+2.292%	34,882	+9.244%
2024-10-11	3.3200	3.500000	3.3200	3.490	+4.805%	23,170	+11.748%
2024-10-10	3.3100	3.430000	3.3100	3.330	-2.059%	18,164	+17.117%
2024-10-09	3.3400	3.440000	3.2900	3.400	+1.796%	21,531	+14.706%
2024-10-08	3.4300	3.430000	3.2900	3.340	-3.468%	17,018	+16.766%
2024-10-07	3.3600	3.500000	3.3600	3.460	+1.170%	20,132	+12.717%
2024-10-04	3.4100	3.489900	3.3450	3.420	+3.951%	10,854	+14.035%
2024-10-03	3.4000	3.400000	3.2600	3.290	-4.913%	41,299	+18.541%
2024-10-02	3.4700	3.530000	3.4400	3.460	-1.983%	23,874	+12.717%
2024-10-01	3.5200	3.565000	3.4160	3.530	-1.120%	33,744	+10.482%
2024-09-30	3.4700	3.590000	3.4000	3.570	+1.420%	23,709	+9.244%
2024-09-27	3.4200	3.570000	3.2600	3.520	+6.344%	41,844	+10.795%
2024-09-26	3.2500	3.410000	3.1915	3.310	+4.416%	41,046	+17.825%
2024-09-25	3.2100	3.229300	3.1350	3.170	-2.462%	48,319	+23.028%
2024-09-24	3.2000	3.300000	3.1900	3.250	+1.562%	27,759	+20.000%
2024-09-23	3.2700	3.290000	3.1250	3.200	-2.141%	50,788	+21.875%
2024-09-20	3.4400	3.560000	3.2600	3.270	-11.382%	227,375	+19.266%
2024-09-19	3.5800	3.720000	3.4900	3.690	+7.895%	54,279	+5.691%
2024-09-18	3.4801	3.600000	3.3800	3.420	-1.724%	36,781	+14.035%
2024-09-17	3.4700	3.640000	3.4300	3.480	+1.458%	42,462	+12.069%
2024-09-16	3.4000	3.506100	3.3700	3.430	+2.083%	64,349	+13.703%
2024-09-13	3.1400	3.370000	3.1400	3.360	+9.446%	32,174	+16.071%
2024-09-12	3.2500	3.340000	3.0200	3.070	-4.063%	44,118	+27.036%
2024-09-11	3.1500	3.236200	3.1500	3.200	+0.946%	24,011	+21.875%
2024-09-10	3.2700	3.270000	3.0800	3.170	-2.160%	15,369	+23.028%
2024-09-09	3.1300	3.310000	3.1300	3.240	+5.195%	18,254	+20.370%
2024-09-06	3.2900	3.290000	3.0800	3.080	-5.231%	16,740	+26.623%
2024-09-05	3.3100	3.360000	3.2100	3.250	-1.813%	17,026	+20.000%
2024-09-04	3.2100	3.430000	3.1803	3.310	+3.115%	21,835	+17.825%
2024-09-03	3.5000	3.500000	3.2100	3.210	-9.577%	24,911	+21.495%
2024-08-30	3.3400	3.560000	3.2900	3.550	+3.198%	11,720	+9.859%
2024-08-29	3.4000	3.520000	3.2500	3.440	+1.775%	64,438	+13.372%
2024-08-28	3.3700	3.480000	3.2750	3.380	+0.297%	18,791	+15.385%
2024-08-27	3.3700	3.480000	3.3400	3.370	-1.173%	22,201	+15.727%
2024-08-26	3.5600	3.560000	3.3400	3.410	-3.399%	37,363	+14.370%
2024-08-23	3.2200	3.670000	3.2200	3.530	+11.709%	123,181	+10.482%
2024-08-22	3.2400	3.240000	3.0900	3.160	-2.167%	12,989	+23.418%
2024-08-21	3.1200	3.230000	3.0800	3.230	+5.212%	9,651	+20.743%
2024-08-20	3.1800	3.209500	3.0400	3.070	-2.848%	43,565	+27.036%
2024-08-19	3.1600	3.240000	3.1400	3.160	+0.958%	27,419	+23.418%
2024-08-16	3.1900	3.280000	3.1250	3.130	-1.881%	21,849	+24.601%
2024-08-15	3.1500	3.240000	3.0524	3.190	+5.281%	33,771	+22.257%
2024-08-14	3.2000	3.220000	3.0000	3.030	-5.016%	42,555	+28.713%
2024-08-13	3.1700	3.240000	3.0000	3.190	+2.572%	68,810	+22.257%
2024-08-12	3.4200	3.420000	3.1050	3.110	-8.529%	41,844	+25.402%
2024-08-09	3.4100	3.500000	3.3800	3.400	0.000%	36,950	+14.706%
2024-08-08	3.1700	3.440000	3.1400	3.400	+10.032%	42,869	+14.706%
2024-08-07	3.1750	3.175000	3.0100	3.090	+3.344%	42,401	+26.214%
2024-08-06	2.8900	3.060000	2.8900	2.990	+3.819%	47,681	+30.435%
2024-08-05	3.0800	3.135000	2.8501	2.880	-7.692%	80,456	+35.417%
2024-08-02	3.3600	3.455000	3.1001	3.120	-10.086%	33,089	+25.000%
2024-08-01	3.9200	3.940000	3.4312	3.470	-13.033%	57,549	+12.392%
2024-07-31	3.8700	4.040000	3.8200	3.990	+3.101%	109,357	-2.256%
2024-07-30	3.6300	3.870000	3.6200	3.870	+6.319%	79,962	+0.775%
2024-07-29	3.3500	3.719700	3.3500	3.640	+8.982%	114,312	+7.143%
2024-07-26	3.3500	3.350000	3.2800	3.340	+0.906%	28,995	+16.766%
2024-07-25	3.1000	3.400000	3.0200	3.310	+7.818%	72,345	+17.825%
2024-07-24	3.2300	3.230000	3.0500	3.070	-5.828%	48,337	+27.036%
2024-07-23	3.3600	3.360000	3.2100	3.260	-4.118%	66,503	+19.632%
2024-07-22	3.4200	3.430000	3.3661	3.400	+0.592%	23,435	+14.706%
2024-07-19	3.3100	3.450000	3.3001	3.380	+2.424%	68,805	+15.385%
2024-07-18	3.3700	3.450000	3.2750	3.300	-2.077%	32,302	+18.182%
2024-07-17	3.3900	3.440000	3.3200	3.370	-1.462%	69,364	+15.727%
2024-07-16	3.3500	3.450000	3.3500	3.420	+3.951%	98,206	+14.035%
2024-07-15	3.3100	3.400000	3.0801	3.290	+1.231%	55,275	+18.541%
2024-07-12	3.1900	3.430000	3.1500	3.250	+4.839%	68,466	+20.000%
2024-07-11	2.8100	3.110000	2.7400	3.100	+12.727%	62,551	+25.806%
2024-07-10	2.7000	2.820000	2.5716	2.750	+3.383%	71,637	+41.818%
2024-07-09	2.7900	2.820000	2.6350	2.660	-4.659%	25,846	+46.617%
2024-07-08	2.8100	2.870000	2.7374	2.790	+1.455%	40,344	+39.785%
2024-07-05	2.4600	2.800000	2.4600	2.750	-3.509%	157,349	+41.818%
2024-07-03	2.8800	2.940000	2.8300	2.850	-0.350%	20,883	+36.842%
2024-07-02	2.9300	2.950000	2.8500	2.860	-3.051%	49,554	+36.364%
2024-07-01	3.0100	3.030000	2.9200	2.950	-1.667%	30,097	+32.203%
2024-06-28	3.1500	3.150000	2.8600	3.000	-3.226%	281,671	+30.000%
2024-06-27	3.2200	3.250000	3.0800	3.100	-3.427%	29,520	+25.806%
2024-06-26	3.1800	3.340000	3.1800	3.210	-0.311%	45,274	+21.495%
2024-06-25	3.2800	3.310000	3.1800	3.220	-2.424%	16,795	+21.118%
2024-06-24	3.3600	3.400000	3.2600	3.300	-1.493%	17,105	+18.182%
2024-06-21	3.2300	3.390000	3.2300	3.350	+3.395%	102,907	+16.418%
2024-06-20	3.2800	3.345000	3.1700	3.240	-0.308%	18,655	+20.370%
2024-06-18	3.3400	3.355000	3.2300	3.250	-1.216%	35,206	+20.000%
2024-06-17	3.1800	3.300000	3.1660	3.290	+3.459%	18,492	+18.541%
2024-06-14	3.3100	3.380000	3.1500	3.180	-4.790%	35,156	+22.642%
2024-06-13	3.3900	3.390000	3.3200	3.340	-2.053%	16,899	+16.766%
2024-06-12	3.4400	3.440000	3.3200	3.410	+2.711%	51,802	+14.370%
2024-06-11	3.3500	3.470000	3.2800	3.320	-2.353%	57,899	+17.470%
2024-06-10	3.2200	3.420000	3.1500	3.400	+3.030%	49,686	+14.706%
2024-06-07	3.4100	3.585000	3.2500	3.300	-7.042%	78,218	+18.182%
2024-06-06	3.4900	3.605000	3.4000	3.550	0.000%	58,066	+9.859%
2024-06-05	3.4400	3.580000	3.4400	3.550	+4.106%	39,670	+9.859%
2024-06-04	3.3400	3.480000	3.3300	3.410	+0.888%	64,152	+14.370%
2024-06-03	3.5300	3.625000	3.3500	3.380	-4.249%	121,655	+15.385%
2024-05-31	3.3600	3.566000	3.3600	3.530	+5.060%	62,561	+10.482%
2024-05-30	3.2700	3.500000	3.2700	3.360	+3.385%	50,195	+16.071%
2024-05-29	3.2800	3.390000	3.2500	3.250	-1.813%	37,445	+20.000%
2024-05-28	3.3600	3.600000	3.2600	3.310	-1.194%	134,139	+17.825%
2024-05-24	3.2000	3.450000	3.2000	3.350	+6.349%	70,085	+16.418%
2024-05-23	3.1500	3.389900	3.0600	3.150	+0.962%	86,048	+23.810%
2024-05-22	3.1600	3.200000	3.1150	3.120	-1.577%	25,862	+25.000%
2024-05-21	3.0500	3.190000	3.0100	3.170	+3.595%	43,928	+23.028%
2024-05-20	3.0100	3.100000	2.9375	3.060	+3.030%	41,268	+27.451%
2024-05-17	2.9900	3.000000	2.9100	2.970	0.000%	28,205	+31.313%
2024-05-16	3.0050	3.015000	2.9000	2.970	+1.020%	30,782	+31.313%
2024-05-15	2.9900	3.000000	2.9000	2.940	-2.326%	32,041	+32.653%
2024-05-14	3.0800	3.080000	2.9200	3.010	-0.331%	31,177	+29.568%
2024-05-13	3.1200	3.160000	3.0100	3.020	-3.205%	32,015	+29.139%
2024-05-10	3.0500	3.150000	2.9916	3.120	+1.961%	32,990	+25.000%
2024-05-09	2.9400	3.119900	2.9400	3.060	+4.437%	42,338	+27.451%
2024-05-08	2.9600	3.025000	2.8600	2.930	+1.034%	30,687	+33.106%
2024-05-07	2.9000	2.980000	2.8400	2.900	-1.361%	53,291	+34.483%
2024-05-06	3.0100	3.070000	2.8700	2.940	-1.672%	53,451	+32.653%
2024-05-03	2.9700	3.050000	2.8639	2.990	+4.545%	19,109	+30.435%
2024-05-02	2.8400	2.950000	2.8400	2.860	+1.779%	57,719	+36.364%
2024-05-01	2.9400	2.965000	2.8100	2.810	-3.767%	39,232	+38.790%
2024-04-30	2.9900	3.070000	2.8603	2.920	-3.947%	48,675	+33.562%
2024-04-29	2.9000	3.040000	2.8200	3.040	+5.009%	68,707	+28.289%
2024-04-26	2.7900	2.910000	2.7600	2.895	+3.763%	42,505	+34.715%
2024-04-25	2.8900	3.030000	2.7600	2.790	-3.125%	36,125	+39.785%
2024-04-24	3.0700	3.070000	2.8300	2.880	-3.518%	45,490	+35.417%
2024-04-23	3.0900	3.100000	2.9600	2.985	-2.451%	52,920	+30.653%
2024-04-22	3.2600	3.290000	3.0000	3.060	-6.422%	63,733	+27.451%
2024-04-19	3.1400	3.290000	3.1400	3.270	+4.140%	22,549	+19.266%
2024-04-18	3.1503	3.200000	3.1400	3.140	-0.475%	41,703	+24.204%
2024-04-17	3.2150	3.215000	3.1500	3.155	-1.097%	24,766	+23.613%
2024-04-16	3.2000	3.220000	3.1500	3.190	+0.949%	9,209	+22.257%
2024-04-15	3.1500	3.255000	3.1500	3.160	+0.637%	28,012	+23.418%
2024-04-12	3.2800	3.380000	3.1300	3.140	-4.268%	26,109	+24.204%
2024-04-11	3.3500	3.350000	3.2800	3.280	-3.529%	54,284	+18.902%
2024-04-10	3.3300	3.400000	3.3100	3.400	+0.592%	56,093	+14.706%
2024-04-09	3.4100	3.490000	3.3337	3.380	-0.295%	10,767	+15.385%
2024-04-08	3.4200	3.440000	3.3200	3.390	-0.587%	18,867	+15.044%
2024-04-05	3.2900	3.430000	3.2900	3.410	+3.963%	22,445	+14.370%
2024-04-04	3.3300	3.436900	3.2700	3.280	-0.304%	64,335	+18.902%
2024-04-03	3.3000	3.420000	3.2800	3.290	-0.904%	62,917	+18.541%
2024-04-02	3.4100	3.420000	3.3000	3.320	-4.046%	45,803	+17.470%
2024-04-01	3.5100	3.510000	3.4400	3.460	-1.143%	22,521	+12.717%
2024-03-28	3.4900	3.540000	3.4650	3.500	0.000%	37,869	+11.429%
2024-03-27	3.5200	3.629400	3.4300	3.500	+0.287%	36,439	+11.429%
2024-03-26	3.5800	3.580000	3.4500	3.490	-2.514%	47,541	+11.748%
2024-03-25	3.6500	3.665000	3.5700	3.580	-0.831%	24,580	+8.939%
2024-03-22	3.4500	3.620000	3.4500	3.610	+5.248%	56,647	+8.033%
2024-03-21	3.4000	3.510000	3.3556	3.430	+3.625%	73,607	+13.703%
2024-03-20	3.2700	3.440000	3.2400	3.310	+1.846%	117,970	+17.825%
2024-03-19	3.3000	3.310000	3.2300	3.250	-1.216%	79,397	+20.000%
2024-03-18	3.3600	3.439900	3.2900	3.290	-1.791%	61,460	+18.541%
2024-03-15	3.3300	3.429900	3.3300	3.350	-0.298%	144,462	+16.418%
2024-03-14	3.4000	3.479900	3.3300	3.360	-1.176%	58,309	+16.071%
2024-03-13	3.4000	3.479400	3.4000	3.400	-0.293%	42,797	+14.706%
2024-03-12	3.4800	3.569900	3.3900	3.410	0.000%	70,569	+14.370%
2024-03-11	3.6011	3.710000	3.3400	3.410	-7.084%	132,002	+14.370%
2024-03-08	3.7400	3.820000	3.5463	3.670	-0.272%	61,265	+6.267%
2024-03-07	3.7200	3.732300	3.6200	3.680	0.000%	50,270	+5.978%
2024-03-06	3.7700	3.770000	3.6500	3.680	-0.541%	49,807	+5.978%
2024-03-05	3.7600	3.770000	3.7000	3.700	-1.333%	30,607	+5.405%
2024-03-04	3.7600	3.838900	3.7200	3.750	-0.266%	49,134	+4.000%
2024-03-01	3.7800	3.790000	3.7000	3.760	0.000%	47,692	+3.723%
2024-02-29	3.8800	3.880000	3.7500	3.760	-1.053%	64,192	+3.723%
2024-02-28	3.8300	3.925000	3.7500	3.800	-2.062%	33,806	+2.632%
2024-02-27	3.8700	3.955000	3.6800	3.880	+0.779%	52,667	+0.515%
2024-02-26	3.9100	4.090000	3.8101	3.850	-1.535%	64,797	+1.299%
2024-02-23	3.9500	3.980000	3.9000	3.910	-2.005%	24,142	-0.256%
2024-02-22	4.1300	4.130000	3.9500	3.990	-3.855%	34,190	-2.256%
2024-02-21	4.0650	4.170000	4.0650	4.150	+0.484%	31,818	-6.024%
2024-02-20	3.8500	4.150000	3.8400	4.130	+7.552%	104,448	-5.569%
2024-02-16	3.9000	3.932800	3.8100	3.840	-1.538%	83,259	+1.563%
2024-02-15	3.9800	3.980000	3.8800	3.900	-2.500%	74,063	0.000%
2024-02-14	3.9000	4.040000	3.8200	4.000	+3.896%	50,058	-2.500%
2024-02-13	3.9800	4.065000	3.8400	3.850	-3.630%	71,408	+1.299%
2024-02-12	4.6400	4.650000	3.9800	3.995	-13.341%	175,356	-2.378%
2024-02-09	4.4000	4.734000	4.3300	4.610	+6.467%	52,674	-15.401%
2024-02-08	4.3900	4.425000	4.2601	4.330	-0.460%	35,134	-9.931%
2024-02-07	4.5600	4.560000	4.3300	4.350	-6.048%	55,272	-10.345%
2024-02-06	4.5900	4.630000	4.5550	4.630	+0.871%	13,791	-15.767%
2024-02-05	4.5500	4.810000	4.5300	4.590	-0.649%	38,759	-15.033%
2024-02-02	4.9200	4.940000	4.6100	4.620	-7.042%	39,993	-15.584%
2024-02-01	5.0100	5.250000	4.9600	4.970	-0.600%	51,037	-21.529%
2024-01-31	5.1900	5.200000	5.0000	5.000	-3.846%	41,471	-22.000%
2024-01-30	5.2300	5.370000	5.1700	5.200	-1.328%	27,677	-25.000%
2024-01-29	5.5500	5.635000	5.2300	5.270	-4.874%	32,252	-25.996%
2024-01-26	5.7100	5.740000	5.5200	5.540	-2.807%	45,013	-29.603%
2024-01-25	5.8500	5.910000	5.6600	5.700	-1.893%	63,926	-31.579%
2024-01-24	5.7600	5.850000	5.7100	5.810	+2.741%	44,176	-32.874%
2024-01-23	5.5400	5.720000	5.4300	5.655	+3.382%	45,549	-31.034%
2024-01-22	5.2300	5.500000	5.2300	5.470	+5.192%	40,866	-28.702%
2024-01-19	5.1800	5.241800	5.0600	5.200	+1.167%	51,461	-25.000%
2024-01-18	5.3000	5.319900	5.0950	5.140	-3.019%	32,322	-24.125%
2024-01-17	5.3100	5.380000	5.3000	5.300	-1.119%	25,547	-26.415%
2024-01-16	5.4400	5.500000	5.3400	5.360	-1.832%	47,638	-27.239%
2024-01-12	5.5000	5.500000	5.4100	5.460	-0.365%	55,304	-28.571%
2024-01-11	5.4100	5.500000	5.3600	5.480	+0.366%	62,797	-28.832%
2024-01-10	5.3400	5.490000	5.3400	5.460	+1.487%	43,137	-28.571%
2024-01-09	5.5000	5.500000	5.3200	5.380	-0.555%	59,908	-27.509%
2024-01-08	5.3600	5.489900	5.3550	5.410	+0.933%	30,227	-27.911%
2024-01-05	5.4400	5.499900	5.2600	5.360	-2.190%	224,905	-27.239%
2024-01-04	5.4600	5.500000	5.4034	5.480	+1.481%	47,938	-28.832%
2024-01-03	5.4700	5.500000	5.3500	5.400	-1.460%	68,833	-27.778%
2024-01-02	5.3500	5.480000	5.2633	5.480	+2.622%	34,957	-28.832%
2023-12-29	5.4800	5.480000	5.3000	5.340	-2.018%	28,796	-26.966%
2023-12-28	5.4800	5.500000	5.4200	5.450	-0.183%	47,821	-28.440%
2023-12-27	5.4900	5.620000	5.4150	5.460	-0.727%	147,218	-28.571%
2023-12-26	5.4500	5.500000	5.3500	5.500	+0.733%	42,532	-29.091%
2023-12-22	5.4500	5.470000	5.3000	5.460	+0.924%	59,770	-28.571%
2023-12-21	5.3700	5.483200	5.2600	5.410	+0.933%	43,441	-27.911%
2023-12-20	5.3400	5.550000	5.3100	5.360	0.000%	94,937	-27.239%
2023-12-19	5.3300	5.370000	5.1900	5.360	+1.708%	50,263	-27.239%
2023-12-18	5.4800	5.480000	5.1900	5.270	-3.656%	46,352	-25.996%
2023-12-15	5.4400	5.480000	5.1100	5.470	+1.673%	382,078	-28.702%
2023-12-14	5.4800	5.480000	5.2500	5.380	0.000%	97,751	-27.509%
2023-12-13	5.0500	5.380000	4.9800	5.380	+6.114%	111,511	-27.509%
2023-12-12	5.0300	5.150000	4.9300	5.070	+0.795%	73,753	-23.077%
2023-12-11	4.9100	5.090000	4.9100	5.030	+2.236%	113,004	-22.465%
2023-12-08	4.8600	4.940000	4.8600	4.920	0.000%	47,472	-20.732%
2023-12-07	4.8900	5.020000	4.7306	4.920	+1.443%	49,629	-20.732%
2023-12-06	4.9800	4.980000	4.6800	4.850	-1.623%	60,642	-19.588%
2023-12-05	4.9100	4.950000	4.7999	4.930	+0.203%	36,626	-20.892%
2023-12-04	4.8200	4.950000	4.8200	4.920	+1.027%	39,443	-20.732%
2023-12-01	4.7650	4.950000	4.7650	4.870	+2.743%	56,473	-19.918%
2023-11-30	4.8000	4.800000	4.6300	4.740	-0.837%	36,478	-17.722%
2023-11-29	4.6100	4.800000	4.5700	4.780	+3.688%	35,566	-18.410%
2023-11-28	4.6900	4.700000	4.5300	4.610	-1.285%	30,175	-15.401%
2023-11-27	4.6500	4.700000	4.5550	4.670	-1.268%	60,686	-16.488%
2023-11-24	4.5500	4.740000	4.5500	4.730	+5.111%	9,894	-17.548%
2023-11-22	4.6800	4.730000	4.4550	4.500	-2.386%	36,202	-13.333%
2023-11-21	4.6500	4.670000	4.6001	4.610	+0.655%	11,633	-15.401%
2023-11-20	4.6000	4.600000	4.5175	4.580	-2.760%	18,096	-14.847%
2023-11-17	4.6500	4.710000	4.4801	4.710	+2.614%	51,150	-17.197%
2023-11-16	4.6600	4.785000	4.4800	4.590	-1.502%	39,714	-15.033%
2023-11-15	4.9800	4.990000	4.6600	4.660	-6.800%	36,138	-16.309%

.dark-mode .gFtn0Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gFtn0Y{ color: #333333; background-color: white; border: 2px solid #333333; }HFFGHF Foods Group Inc. Common Stockstock NASDAQ

HFFG
HF Foods Group Inc. Common Stock
stock NASDAQ