Dark

HFFG
HF Foods Group Inc. Common Stock
stock NASDAQ

At Close

Aug 10, 2026 3:59:53 PM EDT

1.57USD+0.641%(+0.01)135,364

1.35Bid 1.78Ask 0.43Spread

Pre-market

0.00USD-100.000%(-1.46)0

After-hours

Aug 10, 2026 4:57:30 PM EDT

1.76USD+12.102%(+0.19)10,581

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	1.5400	1.580000	1.5400	1.5700	+0.641%	135,364	0.000%
2026-08-07	1.4700	1.565000	1.4700	1.5600	+6.849%	180,658	+0.641%
2026-08-06	1.4600	1.500000	1.4500	1.4600	0.000%	161,273	+7.534%
2026-08-05	1.4800	1.490000	1.4500	1.4600	-1.351%	95,902	+7.534%
2026-08-04	1.4900	1.540000	1.4800	1.4800	-0.671%	91,389	+6.081%
2026-08-03	1.5000	1.525000	1.4600	1.4900	-0.667%	121,722	+5.369%
2026-07-31	1.4900	1.550000	1.4800	1.5000	0.000%	98,096	+4.667%
2026-07-30	1.4900	1.520000	1.4600	1.5000	-0.662%	190,209	+4.667%
2026-07-29	1.5700	1.570000	1.5000	1.5100	-3.822%	163,434	+3.974%
2026-07-28	1.5400	1.660000	1.5400	1.5700	+2.280%	208,348	0.000%
2026-07-27	1.5800	1.620000	1.5288	1.5350	-1.286%	183,172	+2.280%
2026-07-24	1.6300	1.710000	1.5200	1.5550	+2.303%	196,241	+0.965%
2026-07-23	1.6500	1.665000	1.5200	1.5200	-5.590%	227,793	+3.289%
2026-07-22	1.6100	1.660000	1.6100	1.6100	-1.227%	77,602	-2.484%
2026-07-21	1.6000	1.650000	1.6000	1.6300	+1.242%	51,846	-3.681%
2026-07-20	1.6700	1.670000	1.5900	1.6100	-2.424%	52,513	-2.484%
2026-07-17	1.6500	1.715000	1.6500	1.6500	-1.198%	39,779	-4.848%
2026-07-16	1.6800	1.700000	1.6500	1.6700	-1.183%	35,307	-5.988%
2026-07-15	1.6500	1.720000	1.6500	1.6900	+2.424%	43,109	-7.101%
2026-07-14	1.6800	1.690000	1.6400	1.6500	-2.367%	34,911	-4.848%
2026-07-13	1.6700	1.770000	1.6400	1.6900	+3.049%	126,607	-7.101%
2026-07-10	1.7200	1.810000	1.6400	1.6400	-4.651%	110,083	-4.268%
2026-07-09	1.7400	1.772000	1.7150	1.7200	-1.149%	28,605	-8.721%
2026-07-08	1.9000	1.900000	1.6600	1.7400	-6.952%	110,194	-9.770%
2026-07-07	1.8200	1.900000	1.7800	1.8700	+2.747%	123,473	-16.043%
2026-07-06	1.7800	1.950000	1.7300	1.8200	0.000%	289,249	-13.736%
2026-07-02	1.5900	1.840000	1.5900	1.8200	+14.465%	363,589	-13.736%
2026-07-01	1.5100	1.605000	1.4450	1.5900	+12.766%	260,693	-1.258%
2026-06-30	1.4900	1.534900	1.4100	1.4100	-6.312%	300,587	+11.348%
2026-06-29	1.7000	1.700000	1.4800	1.5050	-8.788%	582,177	+4.319%
2026-06-26	1.8100	1.850000	1.6300	1.6500	-8.333%	4,316,621	-4.848%
2026-06-25	1.7900	1.820000	1.6250	1.8000	+1.695%	569,608	-12.778%
2026-06-24	1.8300	1.910000	1.7700	1.7700	-3.279%	273,973	-11.299%
2026-06-23	1.8500	1.905000	1.8050	1.8300	-0.543%	128,707	-14.208%
2026-06-22	1.9000	1.900000	1.8200	1.8400	-2.646%	96,910	-14.674%
2026-06-18	1.8500	1.910000	1.8350	1.8900	+3.279%	227,190	-16.931%
2026-06-17	1.8100	1.880000	1.8000	1.8300	+0.549%	94,593	-14.208%
2026-06-16	1.8300	1.902800	1.8000	1.8200	+1.111%	79,309	-13.736%
2026-06-15	1.8900	1.935000	1.8000	1.8000	-5.263%	63,282	-12.778%
2026-06-12	1.8900	1.920000	1.8500	1.9000	+1.064%	68,567	-17.368%
2026-06-11	1.9200	2.000000	1.8550	1.8800	-1.571%	110,393	-16.489%
2026-06-10	1.8700	1.910000	1.8500	1.9100	+3.804%	77,036	-17.801%
2026-06-09	1.8500	1.920000	1.8200	1.8400	-1.075%	127,316	-14.674%
2026-06-08	1.9000	1.940000	1.8600	1.8600	-0.535%	78,465	-15.591%
2026-06-05	1.8300	1.910000	1.8200	1.8700	+1.630%	113,953	-16.043%
2026-06-04	1.8700	1.900000	1.8200	1.8400	0.000%	70,708	-14.674%
2026-06-03	1.8800	1.880000	1.8150	1.8400	-1.604%	122,778	-14.674%
2026-06-02	1.9100	1.925000	1.8500	1.8700	-3.109%	138,438	-16.043%
2026-06-01	1.9500	1.960000	1.8500	1.9300	-1.026%	134,114	-18.653%
2026-05-29	2.0760	2.076000	1.9500	1.9500	-3.941%	88,851	-19.487%
2026-05-28	2.0300	2.055000	1.9800	2.0300	0.000%	84,068	-22.660%
2026-05-27	2.0700	2.095600	2.0100	2.0300	-3.333%	112,785	-22.660%
2026-05-26	1.9900	2.120000	1.9600	2.1000	+4.478%	200,338	-25.238%
2026-05-22	1.9700	2.040000	1.9700	2.0100	+4.145%	122,401	-21.891%
2026-05-21	1.9200	1.945000	1.8975	1.9300	-1.026%	66,978	-18.653%
2026-05-20	1.9900	2.050000	1.9400	1.9500	-2.500%	66,769	-19.487%
2026-05-19	1.9800	2.105000	1.9800	2.0000	-0.990%	111,435	-21.500%
2026-05-18	1.9900	2.070000	1.9300	2.0200	0.000%	156,571	-22.277%
2026-05-15	1.8900	2.070000	1.8700	2.0200	+5.759%	371,407	-22.277%
2026-05-14	1.9800	2.045000	1.9050	1.9100	-4.975%	90,490	-17.801%
2026-05-13	2.0900	2.195000	1.9500	2.0100	-5.189%	185,926	-21.891%
2026-05-12	1.9900	2.275000	1.9800	2.1200	+11.579%	471,404	-25.943%
2026-05-11	1.9200	1.930900	1.8500	1.9000	+0.529%	408,570	-17.368%
2026-05-08	1.8200	1.919900	1.8000	1.8900	+3.279%	82,860	-16.931%
2026-05-07	1.8300	1.860000	1.8250	1.8300	0.000%	66,138	-14.208%
2026-05-06	1.8700	1.880000	1.8100	1.8300	-2.660%	77,354	-14.208%
2026-05-05	1.8300	1.885000	1.7900	1.8800	+2.732%	76,548	-16.489%
2026-05-04	1.8900	1.890000	1.7600	1.8300	-3.684%	202,247	-14.208%
2026-05-01	1.9200	1.940000	1.8900	1.9000	-1.554%	116,511	-17.368%
2026-04-30	1.9000	1.985600	1.8900	1.9300	0.000%	65,798	-18.653%
2026-04-29	1.9400	1.980000	1.9050	1.9300	-1.531%	94,686	-18.653%
2026-04-28	1.9700	1.980000	1.9350	1.9600	-0.508%	51,113	-19.898%
2026-04-27	1.9800	2.010000	1.9450	1.9700	0.000%	80,614	-20.305%
2026-04-24	1.9500	2.015000	1.9200	1.9700	0.000%	94,582	-20.305%
2026-04-23	2.0400	2.040000	1.9550	1.9700	-3.431%	104,507	-20.305%
2026-04-22	2.0100	2.070000	1.9600	2.0400	+1.493%	133,446	-23.039%
2026-04-21	2.0700	2.118200	1.9800	2.0100	-3.828%	157,856	-21.891%
2026-04-20	2.1300	2.180000	2.0850	2.0900	-3.241%	108,996	-24.880%
2026-04-17	2.1600	2.160000	2.1150	2.1600	+1.887%	76,036	-27.315%
2026-04-16	2.1000	2.150000	2.0509	2.1200	+1.923%	86,475	-25.943%
2026-04-15	2.1100	2.120000	2.0400	2.0800	-1.422%	128,936	-24.519%
2026-04-14	2.1500	2.315000	2.0600	2.1100	-2.765%	268,082	-25.592%
2026-04-13	2.0600	2.190000	2.0400	2.1700	+3.828%	181,123	-27.650%
2026-04-10	2.1000	2.120000	2.0500	2.0900	-1.415%	91,056	-24.880%
2026-04-09	2.1000	2.130000	2.0450	2.1200	-0.935%	385,012	-25.943%
2026-04-08	2.0500	2.160000	2.0100	2.1400	+7.000%	400,400	-26.636%
2026-04-07	1.9800	2.010000	1.9508	2.0000	-0.498%	87,190	-21.500%
2026-04-06	1.9900	2.080000	1.9900	2.0100	-0.985%	136,356	-21.891%
2026-04-02	2.0200	2.040000	1.8800	2.0300	-0.490%	160,562	-22.660%
2026-04-01	1.8600	2.055000	1.8050	2.0400	+10.270%	330,145	-23.039%
2026-03-31	1.8400	1.890000	1.8200	1.8500	+2.210%	111,297	-15.135%
2026-03-30	1.7300	1.830000	1.7200	1.8100	+4.624%	176,722	-13.260%
2026-03-27	1.7500	1.760000	1.7000	1.7300	-2.260%	240,208	-9.249%
2026-03-26	1.7900	1.835000	1.7300	1.7700	-2.210%	161,811	-11.299%
2026-03-25	1.7600	1.815000	1.7600	1.8100	+4.624%	90,573	-13.260%
2026-03-24	1.7699	1.800000	1.7250	1.7300	-2.260%	451,150	-9.249%
2026-03-23	1.9100	1.917500	1.7700	1.7700	-5.851%	346,213	-11.299%
2026-03-20	1.8600	1.970000	1.8300	1.8800	+1.622%	361,779	-16.489%
2026-03-19	1.8500	1.875000	1.7500	1.8500	+1.093%	217,330	-15.135%
2026-03-18	1.8000	1.900000	1.7250	1.8300	+2.809%	331,529	-14.208%
2026-03-17	1.7200	2.090000	1.7200	1.7800	-13.171%	392,496	-11.798%
2026-03-16	2.1700	2.350000	2.0200	2.0500	-3.756%	389,967	-23.415%
2026-03-13	1.9300	2.180000	1.9300	2.1300	+12.105%	414,622	-26.291%
2026-03-12	1.9200	1.960000	1.8500	1.9000	+0.529%	238,025	-17.368%
2026-03-11	1.8400	1.895000	1.7900	1.8900	+1.340%	145,699	-16.931%
2026-03-10	2.0500	2.050000	1.8500	1.8650	-9.685%	153,318	-15.818%
2026-03-09	2.1000	2.120000	2.0250	2.0650	-3.052%	149,080	-23.971%
2026-03-06	2.0900	2.140000	2.0800	2.1300	0.000%	152,162	-26.291%
2026-03-05	2.0900	2.135000	2.0300	2.1300	+0.948%	122,622	-26.291%
2026-03-04	2.1000	2.130000	2.0250	2.1100	+0.957%	116,678	-25.592%
2026-03-03	1.9900	2.130000	1.8900	2.0900	+3.980%	204,584	-24.880%
2026-03-02	2.0900	2.140000	1.9000	2.0100	-3.828%	248,795	-21.891%
2026-02-27	2.0100	2.260000	2.0000	2.0900	+2.451%	568,787	-24.880%
2026-02-26	1.9000	2.100000	1.8300	2.0400	+9.091%	351,143	-23.039%
2026-02-25	1.6200	1.870000	1.6150	1.8700	+16.149%	257,379	-16.043%
2026-02-24	1.5400	1.650000	1.5400	1.6100	+5.229%	133,402	-2.484%
2026-02-23	1.5000	1.550000	1.4300	1.5300	+2.685%	207,041	+2.614%
2026-02-20	1.4800	1.549900	1.4200	1.4900	+1.361%	184,041	+5.369%
2026-02-19	1.4400	1.490000	1.3800	1.4700	+3.521%	264,977	+6.803%
2026-02-18	1.4300	1.465000	1.3900	1.4200	-0.699%	154,174	+10.563%
2026-02-17	1.4800	1.542600	1.4000	1.4300	-3.378%	225,390	+9.790%
2026-02-13	1.4800	1.535000	1.4700	1.4800	-1.333%	158,127	+6.081%
2026-02-12	1.5700	1.570000	1.4700	1.5000	-3.846%	269,213	+4.667%
2026-02-11	1.6300	1.630000	1.5200	1.5600	-2.500%	137,001	+0.641%
2026-02-10	1.6700	1.720000	1.5800	1.6000	-4.762%	284,783	-1.875%
2026-02-09	1.7300	1.749900	1.6450	1.6800	-1.176%	182,661	-6.548%
2026-02-06	1.6500	1.735000	1.6200	1.7000	+4.938%	269,526	-7.647%
2026-02-05	1.7400	1.740000	1.5700	1.6200	-6.897%	247,645	-3.086%
2026-02-04	1.7800	1.840000	1.7200	1.7400	-1.695%	149,370	-9.770%
2026-02-03	1.9200	1.920000	1.7600	1.7700	-7.813%	173,803	-11.299%
2026-02-02	1.9100	1.975000	1.9000	1.9200	+0.524%	106,522	-18.229%
2026-01-30	1.9100	1.970000	1.8500	1.9100	-1.546%	177,387	-17.801%
2026-01-29	2.0400	2.040000	1.9200	1.9400	-3.960%	161,878	-19.072%
2026-01-28	2.1600	2.160000	2.0100	2.0200	-6.047%	241,402	-22.277%
2026-01-27	2.1500	2.217800	2.1000	2.1500	0.000%	90,312	-26.977%
2026-01-26	2.1700	2.190000	2.1200	2.1500	-0.922%	63,596	-26.977%
2026-01-23	2.1800	2.200000	2.1700	2.1700	-0.913%	37,308	-27.650%
2026-01-22	2.2000	2.230000	2.1750	2.1900	0.000%	48,434	-28.311%
2026-01-21	2.1400	2.200000	2.1300	2.1900	+2.336%	75,978	-28.311%
2026-01-20	2.1100	2.190000	2.1050	2.1400	+0.469%	91,882	-26.636%
2026-01-16	2.1600	2.190000	2.1200	2.1300	-1.843%	112,600	-26.291%
2026-01-15	2.1700	2.260000	2.1600	2.1700	-0.913%	149,048	-27.650%
2026-01-14	2.1800	2.245000	2.1600	2.1900	+0.459%	55,471	-28.311%
2026-01-13	2.2000	2.249900	2.1600	2.1800	-2.679%	136,126	-27.982%
2026-01-12	2.2600	2.260000	2.2000	2.2400	0.000%	56,326	-29.911%
2026-01-09	2.1900	2.309000	2.1100	2.2400	+2.283%	172,890	-29.911%
2026-01-08	2.1200	2.210000	2.1200	2.1900	+2.817%	100,524	-28.311%
2026-01-07	2.2600	2.260000	2.1200	2.1300	-5.333%	193,627	-26.291%
2026-01-06	2.2600	2.290000	2.2200	2.2500	-0.881%	152,534	-30.222%
2026-01-05	2.2000	2.290000	2.1700	2.2700	+4.128%	172,857	-30.837%
2026-01-02	2.2000	2.200000	2.1000	2.1800	+1.395%	122,922	-27.982%
2025-12-31	2.1600	2.206000	2.1100	2.1500	-0.922%	159,452	-26.977%
2025-12-30	2.1400	2.235400	2.1100	2.1700	+1.402%	118,285	-27.650%
2025-12-29	2.2500	2.250000	2.1200	2.1400	-4.889%	140,724	-26.636%
2025-12-26	2.2400	2.290000	2.1950	2.2500	+0.446%	71,500	-30.222%
2025-12-24	2.2400	2.250000	2.1600	2.2400	+1.357%	85,316	-29.911%
2025-12-23	2.1900	2.230000	2.1800	2.2100	+1.144%	84,335	-28.959%
2025-12-22	2.4000	2.400000	2.1600	2.1850	-9.336%	133,582	-28.146%
2025-12-19	2.4900	2.500000	2.3200	2.4100	-3.984%	182,992	-34.855%
2025-12-18	2.6000	2.600000	2.4700	2.5100	-3.462%	95,641	-37.450%
2025-12-17	2.5500	2.660000	2.5500	2.6000	+1.563%	88,586	-39.615%
2025-12-16	2.6000	2.605000	2.5200	2.5600	-1.916%	79,289	-38.672%
2025-12-15	2.6100	2.675000	2.5400	2.6100	+1.556%	119,468	-39.847%
2025-12-12	2.6000	2.650000	2.5600	2.5700	-2.652%	69,354	-38.911%
2025-12-11	2.6200	2.650000	2.5400	2.6400	+0.763%	86,743	-40.530%
2025-12-10	2.6900	2.726800	2.5500	2.6200	-2.602%	135,174	-40.076%
2025-12-09	2.7000	2.785000	2.6800	2.6900	+0.373%	128,207	-41.636%
2025-12-08	2.6200	2.780000	2.6100	2.6800	+2.682%	101,372	-41.418%
2025-12-05	2.6300	2.650000	2.6000	2.6100	0.000%	86,856	-39.847%
2025-12-04	2.5200	2.630000	2.4650	2.6100	+3.162%	74,782	-39.847%
2025-12-03	2.5200	2.560000	2.4900	2.5300	+1.606%	78,595	-37.945%
2025-12-02	2.4400	2.508900	2.4400	2.4900	+2.469%	55,329	-36.948%
2025-12-01	2.4700	2.470000	2.4000	2.4300	-3.187%	65,685	-35.391%
2025-11-28	2.5400	2.550000	2.3950	2.5100	-1.181%	116,805	-37.450%
2025-11-26	2.4000	2.580000	2.4000	2.5400	+5.394%	111,000	-38.189%
2025-11-25	2.4100	2.440000	2.3450	2.4100	+1.688%	47,961	-34.855%
2025-11-24	2.3800	2.430000	2.3000	2.3700	0.000%	55,687	-33.755%
2025-11-21	2.2000	2.370000	2.2000	2.3700	+7.240%	89,289	-33.755%
2025-11-20	2.2300	2.265000	2.2100	2.2100	-0.897%	43,840	-28.959%
2025-11-19	2.2200	2.260000	2.2200	2.2300	0.000%	34,983	-29.596%
2025-11-18	2.2300	2.300000	2.2100	2.2300	+0.905%	42,548	-29.596%
2025-11-17	2.2100	2.250000	2.1800	2.2100	-1.339%	114,624	-28.959%
2025-11-14	2.2300	2.270000	2.2200	2.2400	0.000%	47,995	-29.911%
2025-11-13	2.3000	2.300000	2.2100	2.2400	-2.609%	85,546	-29.911%
2025-11-12	2.2300	2.330000	2.1953	2.3000	+3.139%	79,455	-31.739%
2025-11-11	2.3500	2.350000	2.2000	2.2300	-4.701%	75,312	-29.596%
2025-11-10	2.3900	2.420000	2.3200	2.3400	-1.681%	110,235	-32.906%
2025-11-07	2.3700	2.410000	2.3350	2.3800	0.000%	79,218	-34.034%
2025-11-06	2.3700	2.440000	2.2501	2.3800	-0.418%	126,296	-34.034%
2025-11-05	2.2500	2.410000	2.1800	2.3900	+6.222%	96,474	-34.310%
2025-11-04	2.1000	2.335100	2.1000	2.2500	+4.651%	136,168	-30.222%
2025-11-03	2.1300	2.170000	2.1100	2.1500	-0.463%	61,062	-26.977%
2025-10-31	2.1500	2.250000	2.1000	2.1600	+1.408%	82,823	-27.315%
2025-10-30	2.1500	2.270000	2.1001	2.1300	-1.389%	106,955	-26.291%
2025-10-29	2.2100	2.410000	2.1500	2.1600	-1.818%	121,442	-27.315%
2025-10-28	2.2700	2.340000	2.2000	2.2000	-2.222%	109,050	-28.636%
2025-10-27	2.3700	2.461200	2.2500	2.2500	-4.255%	119,414	-30.222%
2025-10-24	2.4000	2.489900	2.3300	2.3500	-1.674%	76,074	-33.191%
2025-10-23	2.4700	2.495000	2.3500	2.3900	-0.417%	91,430	-34.310%
2025-10-22	2.4500	2.590000	2.3700	2.4000	-1.235%	71,108	-34.583%
2025-10-21	2.5900	2.600000	2.4300	2.4300	-6.178%	61,320	-35.391%
2025-10-20	2.4000	2.620000	2.4000	2.5900	+9.283%	85,257	-39.382%
2025-10-17	2.3600	2.410000	2.3200	2.3700	-1.250%	74,105	-33.755%
2025-10-16	2.4000	2.510000	2.3600	2.4000	+0.418%	94,088	-34.583%
2025-10-15	2.4400	2.479400	2.3650	2.3900	-1.240%	111,562	-34.310%
2025-10-14	2.5300	2.584200	2.4200	2.4200	-5.837%	125,935	-35.124%
2025-10-13	2.4500	2.570000	2.4500	2.5700	+6.639%	91,924	-38.911%
2025-10-10	2.5800	2.778800	2.4000	2.4100	-5.859%	123,917	-34.855%
2025-10-09	2.6300	2.645000	2.5600	2.5600	-2.662%	32,634	-38.672%
2025-10-08	2.6100	2.670000	2.5600	2.6300	+1.938%	42,412	-40.304%
2025-10-07	2.6500	2.679900	2.5100	2.5800	-1.901%	94,109	-39.147%
2025-10-06	2.7300	2.750000	2.6300	2.6300	-4.015%	90,191	-40.304%
2025-10-03	2.7200	2.834300	2.6400	2.7400	+0.735%	102,053	-42.701%
2025-10-02	2.7300	2.750000	2.6310	2.7200	-0.366%	81,200	-42.279%
2025-10-01	2.7600	2.780000	2.6800	2.7300	-1.087%	46,433	-42.491%
2025-09-30	2.7600	2.882800	2.7010	2.7600	+0.181%	104,831	-43.116%
2025-09-29	2.8000	3.038900	2.7200	2.7550	-0.181%	184,885	-43.013%
2025-09-26	3.1000	3.110000	2.6800	2.7600	-18.343%	395,522	-43.116%
2025-09-25	3.3800	3.455000	3.3500	3.3800	-0.295%	61,167	-53.550%
2025-09-24	3.4300	3.465000	3.3700	3.3900	-1.453%	31,621	-53.687%
2025-09-23	3.4500	3.570000	3.3600	3.4400	0.000%	77,021	-54.360%
2025-09-22	3.3400	3.590000	3.3400	3.4400	+1.176%	119,378	-54.360%
2025-09-19	3.4400	3.490000	3.3100	3.4000	-0.875%	247,668	-53.824%
2025-09-18	3.2900	3.480000	3.2800	3.4300	+4.893%	83,637	-54.227%
2025-09-17	3.3100	3.440000	3.2600	3.2700	-0.909%	72,217	-51.988%
2025-09-16	3.3200	3.460000	3.2637	3.3000	-0.901%	42,571	-52.424%
2025-09-15	3.2400	3.350000	3.2250	3.3300	+3.416%	26,791	-52.853%
2025-09-12	3.3000	3.300000	3.2000	3.2200	-3.012%	14,108	-51.242%
2025-09-11	3.1620	3.330000	3.1620	3.3200	+7.097%	32,668	-52.711%
2025-09-10	3.1300	3.140000	3.0600	3.1000	-0.641%	26,190	-49.355%
2025-09-09	3.0600	3.278000	3.0600	3.1200	+1.961%	48,904	-49.679%
2025-09-08	3.0800	3.089900	3.0500	3.0600	-0.971%	63,833	-48.693%
2025-09-05	3.1900	3.285000	3.0600	3.0900	-2.830%	45,624	-49.191%
2025-09-04	3.1900	3.210000	3.1200	3.1800	-0.313%	35,122	-50.629%
2025-09-03	3.1900	3.210000	3.1200	3.1900	-0.932%	51,280	-50.784%
2025-09-02	3.2100	3.280000	3.1500	3.2200	-1.829%	53,217	-51.242%
2025-08-29	3.4000	3.400000	3.2550	3.2800	-3.245%	39,536	-52.134%
2025-08-28	3.5600	3.560000	3.3800	3.3900	-2.865%	34,616	-53.687%
2025-08-27	3.5500	3.550000	3.3700	3.4900	+0.867%	89,028	-55.014%
2025-08-26	3.5900	3.590000	3.4300	3.4600	-0.860%	73,476	-54.624%
2025-08-25	3.7600	3.760000	3.4900	3.4900	-5.420%	135,043	-55.014%
2025-08-22	3.5800	3.740000	3.4495	3.6900	+4.830%	173,536	-57.453%
2025-08-21	3.6200	3.620000	3.4800	3.5200	-3.825%	40,515	-55.398%
2025-08-20	3.4900	3.680000	3.4200	3.6600	+4.871%	78,519	-57.104%
2025-08-19	3.7300	3.740000	3.4600	3.4900	-5.930%	48,041	-55.014%
2025-08-18	3.3500	3.870000	3.3500	3.7100	+11.411%	157,179	-57.682%
2025-08-15	3.4400	3.457700	3.3200	3.3300	-2.346%	71,540	-52.853%
2025-08-14	3.4000	3.475000	3.2600	3.4100	-0.292%	54,538	-53.959%
2025-08-13	3.3300	3.610000	3.2001	3.4200	+2.703%	198,714	-54.094%
2025-08-12	3.1900	3.400000	2.9600	3.3300	+9.180%	379,729	-52.853%
2025-08-11	2.9800	3.080000	2.9200	3.0500	+3.390%	85,981	-48.525%
2025-08-08	2.8400	2.985000	2.8200	2.9500	+3.873%	58,893	-46.780%
2025-08-07	2.8500	2.920000	2.8100	2.8400	-0.351%	83,554	-44.718%
2025-08-06	2.9000	2.900000	2.8200	2.8500	-1.724%	49,082	-44.912%
2025-08-05	2.8200	2.940000	2.7700	2.9000	+3.943%	79,292	-45.862%
2025-08-04	2.6800	2.830000	2.6800	2.7900	+4.494%	43,874	-43.728%
2025-08-01	2.6800	2.700000	2.5800	2.6700	-1.476%	85,615	-41.199%
2025-07-31	2.7300	2.900000	2.6620	2.7100	-1.455%	85,728	-42.066%
2025-07-30	3.0600	3.070000	2.6401	2.7500	-5.498%	68,163	-42.909%
2025-07-29	3.0100	3.010000	2.9100	2.9100	-2.676%	90,714	-46.048%
2025-07-28	3.0200	3.035000	2.9600	2.9900	-1.320%	138,639	-47.492%
2025-07-25	3.0200	3.065000	3.0100	3.0300	0.000%	33,975	-48.185%
2025-07-24	3.0700	3.070000	3.0100	3.0300	-1.303%	66,199	-48.185%
2025-07-23	2.9900	3.120000	2.9600	3.0700	+4.068%	65,723	-48.860%
2025-07-22	2.9800	3.060000	2.9300	2.9500	-1.667%	85,398	-46.780%
2025-07-21	3.1400	3.227500	2.9800	3.0000	-3.226%	82,777	-47.667%
2025-07-18	3.3100	3.310000	3.1000	3.1000	-5.488%	92,612	-49.355%
2025-07-17	3.2600	3.390000	3.2100	3.2800	+0.613%	76,381	-52.134%
2025-07-16	3.2600	3.310000	3.2050	3.2600	+1.242%	45,460	-51.840%
2025-07-15	3.3000	3.350000	3.2200	3.2200	-1.829%	62,590	-51.242%
2025-07-14	3.2700	3.428300	3.2650	3.2800	+0.306%	48,294	-52.134%
2025-07-11	3.2200	3.275000	3.1600	3.2700	+1.238%	61,141	-51.988%
2025-07-10	3.2700	3.320000	3.2200	3.2300	-1.524%	41,742	-51.393%
2025-07-09	3.2600	3.320000	3.2200	3.2800	+0.613%	34,655	-52.134%
2025-07-08	3.2400	3.310000	3.2300	3.2600	+1.242%	47,165	-51.840%
2025-07-07	3.5100	3.510000	3.1750	3.2200	-3.593%	69,925	-51.242%
2025-07-03	3.2500	3.450000	3.2500	3.3400	+2.769%	35,102	-52.994%
2025-07-02	3.3300	3.353000	3.2300	3.2500	-1.515%	58,952	-51.692%
2025-07-01	3.1900	3.380000	3.1900	3.3000	+3.774%	51,427	-52.424%
2025-06-30	3.2600	3.260000	3.0700	3.1800	-1.242%	85,849	-50.629%
2025-06-27	3.0900	3.250000	3.0500	3.2200	+4.207%	215,227	-51.242%
2025-06-26	3.0700	3.260000	3.0500	3.0900	+0.980%	81,365	-49.191%
2025-06-25	3.0900	3.175000	3.0250	3.0600	-1.608%	48,160	-48.693%
2025-06-24	3.1500	3.340000	3.0300	3.1100	-0.321%	80,861	-49.518%
2025-06-23	3.1500	3.260000	3.0200	3.1200	-0.952%	95,423	-49.679%
2025-06-20	3.3700	3.525000	3.1400	3.1500	-5.405%	120,813	-50.159%
2025-06-18	3.2900	3.410000	3.2500	3.3300	+0.604%	70,686	-52.853%
2025-06-17	3.4200	3.515300	3.3050	3.3100	-4.335%	34,658	-52.568%
2025-06-16	3.4500	3.610000	3.4400	3.4600	+0.875%	47,865	-54.624%
2025-06-13	3.6300	3.630000	3.4300	3.4300	-6.284%	78,086	-54.227%
2025-06-12	3.5800	3.680000	3.5400	3.6600	+2.235%	52,484	-57.104%
2025-06-11	3.6500	3.650000	3.5348	3.5800	-1.105%	55,513	-56.145%
2025-06-10	3.6500	3.700000	3.6000	3.6200	-0.275%	33,369	-56.630%
2025-06-09	3.7200	3.725000	3.6294	3.6300	-1.090%	60,630	-56.749%
2025-06-06	3.7300	3.750000	3.6700	3.6700	0.000%	33,300	-57.221%
2025-06-05	3.7800	3.790000	3.6200	3.6700	-2.394%	66,739	-57.221%
2025-06-04	3.8400	3.850000	3.7100	3.7600	-1.571%	94,338	-58.245%
2025-06-03	3.7700	3.860000	3.7300	3.8200	+1.058%	52,785	-58.901%
2025-06-02	3.8200	3.880000	3.7200	3.7800	-0.787%	111,444	-58.466%
2025-05-30	3.8700	3.898600	3.8100	3.8100	-1.804%	43,657	-58.793%
2025-05-29	3.8800	3.945000	3.8350	3.8800	+0.518%	47,067	-59.536%
2025-05-28	3.9200	3.950000	3.8100	3.8600	-1.781%	48,286	-59.326%
2025-05-27	3.9400	4.020000	3.9000	3.9300	+1.289%	80,182	-60.051%
2025-05-23	4.0300	4.030000	3.8350	3.8800	-3.722%	130,942	-59.536%
2025-05-22	4.2300	4.245000	4.0300	4.0300	-4.728%	89,278	-61.042%
2025-05-21	4.1400	4.250000	4.1000	4.2300	+0.237%	225,864	-62.884%
2025-05-20	4.1500	4.290000	3.9963	4.2200	+1.932%	268,169	-62.796%
2025-05-19	4.1100	4.170000	3.9903	4.1400	-1.663%	270,107	-62.077%
2025-05-16	4.1600	4.320000	4.0800	4.2100	+1.937%	218,306	-62.708%
2025-05-15	3.8400	4.200000	3.7700	4.1300	+7.833%	229,580	-61.985%
2025-05-14	3.7700	3.960000	3.7100	3.8300	+1.862%	156,512	-59.008%
2025-05-13	4.1200	4.145000	3.7000	3.7600	-8.738%	255,945	-58.245%
2025-05-12	4.4500	4.450000	3.9900	4.1200	-5.287%	239,554	-61.893%
2025-05-09	3.9000	4.355000	3.9000	4.3500	+11.538%	204,014	-63.908%
2025-05-08	3.8800	4.000000	3.8100	3.9000	+1.036%	66,029	-59.744%
2025-05-07	4.0100	4.099100	3.8200	3.8600	-3.258%	85,376	-59.326%
2025-05-06	3.6800	4.025000	3.6800	3.9900	+6.684%	90,981	-60.652%
2025-05-05	3.8300	3.999900	3.6900	3.7400	-4.103%	163,004	-58.021%
2025-05-02	3.8200	4.050000	3.7503	3.9000	+2.632%	211,141	-59.744%
2025-05-01	3.7400	3.870000	3.7000	3.8000	+1.333%	113,838	-58.684%
2025-04-30	3.7800	3.906000	3.7500	3.7500	-2.089%	115,638	-58.133%
2025-04-29	3.8000	3.930000	3.7800	3.8300	0.000%	183,771	-59.008%
2025-04-28	3.8200	3.934201	3.7601	3.8300	+0.262%	135,076	-59.008%
2025-04-25	3.8800	3.919700	3.6900	3.8200	-2.551%	92,262	-58.901%
2025-04-24	3.8800	4.000000	3.8800	3.9200	+1.031%	90,220	-59.949%
2025-04-23	4.1000	4.150000	3.7900	3.8800	-2.757%	144,364	-59.536%
2025-04-22	3.7300	4.110000	3.6200	3.9900	+9.615%	146,890	-60.652%
2025-04-21	3.8800	3.900000	3.5000	3.6400	-7.143%	193,274	-56.868%
2025-04-17	3.9700	4.040000	3.8704	3.9200	-1.508%	136,583	-59.949%
2025-04-16	3.9700	4.049900	3.8681	3.9800	-0.251%	157,508	-60.553%
2025-04-15	3.9300	4.180000	3.9023	3.9900	+0.758%	173,963	-60.652%
2025-04-14	3.8900	4.082200	3.8200	3.9600	+4.211%	145,579	-60.354%
2025-04-11	3.9700	4.130000	3.7220	3.8000	-4.282%	118,429	-58.684%
2025-04-10	4.1100	4.205000	3.8900	3.9700	-5.924%	139,052	-60.453%
2025-04-09	3.9600	4.465000	3.9600	4.2200	+6.566%	372,978	-62.796%
2025-04-08	4.3000	4.350000	3.7600	3.9600	-7.692%	247,242	-60.354%
2025-04-07	3.7000	4.300000	3.7000	4.2900	+7.789%	323,841	-63.403%
2025-04-04	4.0100	4.270000	3.7500	3.9800	-7.870%	306,513	-60.553%
2025-04-03	4.1500	4.420000	3.8700	4.3200	-4.000%	301,291	-63.657%
2025-04-02	4.4100	4.800000	4.4000	4.5000	0.000%	164,928	-65.111%
2025-04-01	4.7200	4.885700	4.4400	4.5000	-8.163%	343,971	-65.111%
2025-03-31	4.2400	4.930000	4.2000	4.9000	+12.128%	326,273	-67.959%
2025-03-28	4.6600	4.660000	4.0000	4.3700	-7.611%	436,704	-64.073%
2025-03-27	4.7500	4.830000	4.3000	4.7300	-1.253%	304,932	-66.808%
2025-03-26	4.4000	4.880000	4.0600	4.7900	+9.862%	548,369	-67.223%
2025-03-25	4.2000	4.380000	3.6720	4.3600	+4.682%	540,448	-63.991%
2025-03-24	3.6000	4.250000	3.6000	4.1650	+18.661%	656,210	-62.305%
2025-03-21	3.5300	3.950000	3.2500	3.5100	-1.127%	660,522	-55.271%
2025-03-20	2.9600	3.630000	2.9600	3.5500	+21.160%	464,485	-55.775%
2025-03-19	2.8300	2.950000	2.7200	2.9300	+5.018%	323,872	-46.416%
2025-03-18	2.4500	2.850000	2.4400	2.7900	+14.344%	297,821	-43.728%
2025-03-17	2.2400	2.549900	2.2150	2.4400	+10.909%	264,225	-35.656%
2025-03-14	1.9000	2.359400	1.8500	2.2000	+29.412%	820,601	-28.636%
2025-03-13	1.7400	1.765000	1.7000	1.7000	-2.299%	73,509	-7.647%
2025-03-12	1.8600	1.870000	1.7300	1.7400	-5.946%	114,408	-9.770%
2025-03-11	1.8800	1.920000	1.8300	1.8500	0.000%	64,382	-15.135%
2025-03-10	1.9900	2.019900	1.8500	1.8500	-6.091%	109,985	-15.135%
2025-03-07	2.0000	2.025000	1.9300	1.9700	-1.005%	150,667	-20.305%
2025-03-06	1.9000	2.000000	1.9000	1.9900	+4.737%	69,094	-21.106%
2025-03-05	1.8500	1.990000	1.8500	1.9000	+2.703%	77,201	-17.368%
2025-03-04	1.8300	1.995000	1.8300	1.8500	0.000%	48,534	-15.135%
2025-03-03	1.9300	2.030000	1.8500	1.8500	-3.141%	109,764	-15.135%
2025-02-28	1.8500	1.910000	1.8500	1.9100	+3.243%	52,012	-17.801%
2025-02-27	1.9900	2.000000	1.8300	1.8500	-5.128%	92,990	-15.135%
2025-02-26	2.0000	2.070000	1.9500	1.9500	-2.985%	74,540	-19.487%
2025-02-25	2.0300	2.170000	2.0100	2.0100	0.000%	71,313	-21.891%
2025-02-24	2.0800	2.181500	1.9900	2.0100	-3.133%	56,317	-21.891%
2025-02-21	2.2000	2.220000	2.0700	2.0750	-3.935%	168,219	-24.337%
2025-02-20	2.3700	2.370000	2.0700	2.1600	-8.475%	105,252	-27.315%
2025-02-19	2.4300	2.500000	2.3600	2.3600	-4.453%	41,379	-33.475%

.dark-mode .BHtqfp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BHtqfp{ 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