Dark

HUDI
Huadi International Group Co., Ltd.
stock NASDAQ

At Close

Aug 5, 2026

0.00USD-100.000%(-0.67)16,864,588

1.02Bid 1.08Ask 0.06Spread

Pre-market

Aug 6, 2026 9:24:30 AM EDT

0.6750USD0.000%(+0.6750)0

After-hours

Aug 7, 2026 4:59:30 PM EDT

1.01USD+42.013%(+0.30)6,523,437

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	0.685000	0.699900	0.670000	0.690000	+2.985%	4,345	0.000%
2026-08-05	0.706338	0.706338	0.670000	0.670000	-1.500%	10,969	+2.985%
2026-08-04	0.749900	0.749900	0.670100	0.680200	+0.029%	19,875	+1.441%
2026-08-03	0.720000	0.740600	0.660000	0.680000	-6.504%	22,203	+1.471%
2026-07-31	0.727400	0.727400	0.717671	0.727300	+1.014%	8,352	-5.129%
2026-07-30	0.735000	0.737900	0.720000	0.720000	+1.394%	17,996	-4.167%
2026-07-29	0.752500	0.768349	0.710100	0.710100	-5.797%	24,703	-2.831%
2026-07-28	0.774151	0.786000	0.753800	0.753800	-3.322%	10,565	-8.464%
2026-07-27	0.755000	0.779700	0.755000	0.779700	-3.293%	10,579	-11.504%
2026-07-24	0.780601	0.890000	0.780601	0.806249	-1.677%	7,964	-14.418%
2026-07-23	0.784400	0.851151	0.772900	0.820000	+1.485%	24,965	-15.854%
2026-07-22	0.800000	0.880600	0.770000	0.808000	+3.590%	122,859	-14.604%
2026-07-21	0.770000	0.800600	0.770000	0.780000	+1.299%	24,182	-11.538%
2026-07-20	0.819000	0.819000	0.731500	0.770000	-1.786%	1,718	-10.390%
2026-07-17	0.781300	0.836200	0.727800	0.784000	-7.219%	29,459	-11.990%
2026-07-16	0.845400	0.845400	0.800300	0.845000	+1.040%	1,643	-18.343%
2026-07-15	0.810300	0.836300	0.810300	0.836300	-1.912%	3,586	-17.494%
2026-07-14	0.810000	0.857300	0.808400	0.852600	+5.481%	7,242	-19.071%
2026-07-13	0.810000	0.840000	0.800000	0.808300	-5.880%	7,536	-14.636%
2026-07-10	0.801100	0.860000	0.800800	0.858800	-0.487%	5,770	-19.655%
2026-07-09	0.887200	0.915000	0.781200	0.863000	-8.191%	52,316	-20.046%
2026-07-08	0.860000	0.970000	0.801000	0.940000	+3.297%	195,975	-26.596%
2026-07-07	0.856000	0.919100	0.854500	0.910000	+0.176%	36,787	-24.176%
2026-07-06	0.889576	0.915600	0.850100	0.908400	+9.065%	8,499	-24.042%
2026-07-02	0.881200	0.920000	0.820800	0.832900	-9.467%	56,931	-17.157%
2026-07-01	0.880000	0.920000	0.870000	0.920000	+0.022%	20,298	-25.000%
2026-06-30	0.880000	0.960000	0.840000	0.919800	+5.712%	62,150	-24.984%
2026-06-29	0.900000	0.940000	0.860000	0.870101	-4.363%	23,024	-20.699%
2026-06-26	0.860100	0.910000	0.860100	0.909800	+3.191%	4,115	-24.159%
2026-06-25	0.884000	0.902000	0.860100	0.881667	-0.959%	14,192	-21.739%
2026-06-24	0.860100	0.890200	0.860100	0.890200	-3.218%	8,849	-22.489%
2026-06-23	0.892400	0.919800	0.860000	0.919800	-1.097%	33,282	-24.984%
2026-06-22	0.880000	0.930000	0.880000	0.930000	0.000%	17,448	-25.806%
2026-06-18	0.948300	0.989500	0.881600	0.930000	+2.198%	50,819	-25.806%
2026-06-17	0.897551	0.931450	0.872400	0.910000	-2.455%	21,917	-24.176%
2026-06-16	0.943000	0.943000	0.871000	0.932900	-0.755%	34,746	-26.037%
2026-06-15	0.900000	0.959800	0.860800	0.940000	+2.687%	43,359	-26.596%
2026-06-12	0.871500	0.979999	0.851000	0.915400	-8.194%	40,905	-24.623%
2026-06-11	0.947100	1.010000	0.870000	0.997100	+5.179%	118,673	-30.799%
2026-06-10	0.819400	1.000000	0.790700	0.948000	+12.456%	773,903	-27.215%
2026-06-09	0.814900	0.908500	0.750000	0.843000	-3.003%	381,494	-18.149%
2026-06-08	1.015000	1.670000	0.820000	0.869100	-7.543%	7,466,574	-20.608%
2026-06-05	0.932500	0.940000	0.925000	0.940000	-0.085%	9,638	-26.596%
2026-06-04	0.940000	0.990000	0.940000	0.940800	+2.117%	7,263	-26.658%
2026-06-03	0.930000	0.958000	0.921100	0.921300	-3.871%	6,976	-25.106%
2026-06-02	0.965000	0.990000	0.930000	0.958400	-0.941%	7,525	-28.005%
2026-06-01	0.940000	0.999900	0.940000	0.967500	-3.153%	10,117	-28.682%
2026-05-29	0.950000	0.999900	0.901100	0.999000	+0.100%	25,635	-30.931%
2026-05-28	1.010000	1.050000	0.990200	0.998000	-2.157%	23,692	-30.862%
2026-05-27	1.070000	1.109800	1.010000	1.020000	-3.774%	13,985	-32.353%
2026-05-26	1.100000	1.108900	1.000000	1.060000	-7.018%	66,122	-34.906%
2026-05-22	1.100000	1.140000	1.100000	1.140000	+0.885%	44,824	-39.474%
2026-05-21	1.133400	1.140200	1.100000	1.130000	+0.893%	24,150	-38.938%
2026-05-20	1.160000	1.160000	1.110000	1.120000	-2.609%	61,463	-38.393%
2026-05-19	1.180000	1.210000	1.150000	1.150000	0.000%	34,151	-40.000%
2026-05-18	1.200800	1.225000	1.150000	1.150000	-7.258%	41,058	-40.000%
2026-05-15	1.170000	1.370000	1.130000	1.240000	+6.897%	176,202	-44.355%
2026-05-14	1.340000	1.440000	1.130000	1.160000	+3.571%	993,275	-40.517%
2026-05-13	1.170000	1.170000	1.120000	1.120000	-3.448%	363,046	-38.393%
2026-05-12	1.130000	1.160000	1.130000	1.160000	+3.111%	1,660	-40.517%
2026-05-11	1.135300	1.165000	1.100000	1.125000	-6.250%	13,497	-38.667%
2026-05-08	1.200000	1.236200	1.200000	1.200000	-0.826%	2,539	-42.500%
2026-05-07	1.205000	1.215400	1.200000	1.210000	-2.419%	1,824	-42.975%
2026-05-06	1.160000	1.240000	1.160000	1.240000	+3.333%	10,956	-44.355%
2026-05-05	1.160000	1.200000	1.160000	1.200000	-1.494%	6,391	-42.500%
2026-05-04	1.189900	1.240000	1.189900	1.218200	+2.370%	6,440	-43.359%
2026-04-30	1.210000	1.210000	1.190000	1.190000	+2.586%	6,603	-42.017%
2026-04-29	1.180000	1.220000	1.110000	1.160000	-6.452%	24,812	-40.517%
2026-04-28	1.230000	1.257700	1.230000	1.240000	+3.333%	2,290	-44.355%
2026-04-27	1.180000	1.200000	1.180000	1.200000	+1.695%	1,109	-42.500%
2026-04-24	1.180000	1.240000	1.150000	1.180000	-0.422%	4,862	-41.525%
2026-04-23	1.110100	1.190000	1.110100	1.185000	-6.027%	12,830	-41.772%
2026-04-22	1.250000	1.290000	1.250000	1.261000	-2.248%	3,654	-45.282%
2026-04-21	1.251600	1.290000	1.250000	1.290000	+0.303%	1,190	-46.512%
2026-04-20	1.280000	1.305000	1.240100	1.286100	+1.108%	6,454	-46.349%
2026-04-17	1.160200	1.400000	1.160200	1.272000	+4.262%	32,655	-45.755%
2026-04-16	1.188400	1.220000	1.188400	1.220000	-0.813%	2,587	-43.443%
2026-04-15	1.185000	1.230000	1.170000	1.230000	+2.929%	1,014	-43.902%
2026-04-14	1.160000	1.240000	1.120100	1.195000	+0.530%	8,322	-42.259%
2026-04-13	1.180000	1.240000	1.180000	1.188700	+2.474%	3,816	-41.953%
2026-04-10	1.180000	1.219900	1.160000	1.160000	-4.093%	4,039	-40.517%
2026-04-09	1.110000	1.219500	1.110000	1.209500	-4.008%	8,833	-42.952%
2026-04-08	1.240000	1.260000	1.220000	1.260000	+5.000%	9,703	-45.238%
2026-04-07	1.200000	1.200000	1.180000	1.200000	-4.928%	5,696	-42.500%
2026-04-06	1.210000	1.262200	1.180000	1.262200	+0.976%	17,186	-45.334%
2026-04-02	1.220000	1.250000	1.215800	1.250000	+0.847%	4,150	-44.800%
2026-04-01	1.200000	1.240000	1.200000	1.239500	-0.040%	7,100	-44.332%
2026-03-31	1.180000	1.240000	1.170000	1.240000	+6.897%	5,586	-44.355%
2026-03-30	1.170000	1.178100	1.150000	1.160000	-0.429%	10,538	-40.517%
2026-03-27	1.140000	1.180000	1.140000	1.165000	+2.014%	4,770	-40.773%
2026-03-26	1.130000	1.180000	1.130000	1.142000	-1.974%	5,411	-39.580%
2026-03-25	1.190000	1.190000	1.140000	1.165000	-2.101%	2,411	-40.773%
2026-03-24	1.140000	1.210000	1.140000	1.190000	-0.833%	1,909	-42.017%
2026-03-23	1.220000	1.220000	1.200000	1.200000	-1.639%	3,443	-42.500%
2026-03-20	1.154900	1.235000	1.154900	1.220000	+6.087%	13,418	-43.443%
2026-03-19	1.215000	1.220000	1.080000	1.150000	-7.258%	35,593	-40.000%
2026-03-18	1.200000	1.240000	1.180000	1.240000	+0.145%	11,485	-44.355%
2026-03-17	1.290000	1.290000	1.200000	1.238200	-2.504%	10,322	-44.274%
2026-03-16	1.360000	1.360000	1.260000	1.270000	-10.563%	11,171	-45.669%
2026-03-13	1.429800	1.460000	1.410000	1.420000	-1.389%	7,600	-51.408%
2026-03-12	1.410100	1.440000	1.410000	1.440000	0.000%	2,064	-52.083%
2026-03-11	1.510000	1.510000	1.410000	1.440000	-3.356%	7,758	-52.083%
2026-03-10	1.485000	1.490000	1.420000	1.490000	+1.361%	9,566	-53.691%
2026-03-09	1.470000	1.490000	1.420000	1.470000	-0.676%	8,379	-53.061%
2026-03-06	1.425000	1.491300	1.420000	1.480000	+1.370%	20,670	-53.378%
2026-03-05	1.431200	1.490000	1.410000	1.460000	+0.690%	19,212	-52.740%
2026-03-04	1.510000	1.510000	1.400000	1.450000	0.000%	88,650	-52.414%
2026-03-03	1.322000	1.510000	1.320100	1.450000	+9.848%	95,045	-52.414%
2026-03-02	1.260000	1.370000	1.170000	1.320000	+7.317%	121,245	-47.727%
2026-02-27	1.130000	1.370000	1.128800	1.230000	+8.850%	2,136,444	-43.902%
2026-02-26	1.150000	1.150000	1.120000	1.130000	-0.009%	1,240	-38.938%
2026-02-25	1.120000	1.155000	1.120000	1.130100	+0.009%	2,629	-38.943%
2026-02-24	1.160000	1.160000	1.120000	1.130000	-1.739%	20,817	-38.938%
2026-02-23	1.170000	1.230000	1.130000	1.150000	0.000%	13,577	-40.000%
2026-02-20	1.120000	1.177000	1.120000	1.150000	-10.156%	4,076	-40.000%
2026-02-19	1.190100	1.280000	1.180000	1.280000	+9.392%	9,382	-46.094%
2026-02-18	1.213600	1.240000	1.170100	1.170100	-0.839%	22,356	-41.031%
2026-02-17	1.120000	1.198300	1.120000	1.180000	+4.425%	9,710	-41.525%
2026-02-13	1.155000	1.190000	1.120000	1.130000	+0.142%	3,838	-38.938%
2026-02-12	1.175000	1.175000	1.128400	1.128400	-1.052%	3,259	-38.851%
2026-02-11	1.135600	1.180000	1.120000	1.140400	-0.835%	1,768	-39.495%
2026-02-10	1.114800	1.180300	1.100000	1.150000	0.000%	6,002	-40.000%
2026-02-09	1.150000	1.190000	1.140000	1.150000	+0.437%	5,446	-40.000%
2026-02-06	1.170000	1.180000	1.120400	1.145000	-0.435%	5,524	-39.738%
2026-02-05	1.160000	1.210000	1.120000	1.150000	0.000%	31,924	-40.000%
2026-02-04	1.160300	1.240000	1.150000	1.150000	-3.361%	14,638	-40.000%
2026-02-03	1.161600	1.190000	1.160000	1.190000	+2.586%	4,368	-42.017%
2026-02-02	1.190000	1.240000	1.160000	1.160000	-7.200%	22,376	-40.517%
2026-01-30	1.150000	1.310000	1.150000	1.250000	+8.225%	89,611	-44.800%
2026-01-29	1.160000	1.200000	1.150000	1.155000	-1.282%	27,029	-40.260%
2026-01-28	1.185000	1.185000	1.160000	1.170000	-7.874%	6,061	-41.026%
2026-01-27	1.200100	1.270000	1.170000	1.270000	+0.794%	4,004	-45.669%
2026-01-26	1.250000	1.260000	1.180000	1.260000	0.000%	7,429	-45.238%
2026-01-23	1.278500	1.278500	1.210000	1.260000	0.000%	3,106	-45.238%
2026-01-22	1.270000	1.303200	1.240000	1.260000	+0.398%	13,616	-45.238%
2026-01-21	1.330000	1.330000	1.237600	1.255000	-2.713%	51,392	-45.020%
2026-01-20	1.250000	1.330000	1.250000	1.290000	+4.032%	375,798	-46.512%
2026-01-16	1.290000	1.350000	1.210000	1.240000	-2.362%	15,826	-44.355%
2026-01-15	1.235000	1.340000	1.235000	1.270000	0.000%	102,947	-45.669%
2026-01-14	1.250000	1.270000	1.210100	1.270000	+6.723%	13,519	-45.669%
2026-01-13	1.250000	1.250000	1.183000	1.190000	+0.847%	4,096	-42.017%
2026-01-12	1.270000	1.280000	1.180000	1.180000	-7.087%	20,234	-41.525%
2026-01-09	1.230000	1.300000	1.230000	1.270000	+3.252%	19,426	-45.669%
2026-01-08	1.260000	1.280000	1.230000	1.230000	-3.150%	4,034	-43.902%
2026-01-07	1.270000	1.300000	1.220000	1.270000	+2.419%	21,221	-45.669%
2026-01-06	1.240000	1.283300	1.240000	1.240000	+2.479%	1,937	-44.355%
2026-01-05	1.190000	1.300000	1.180000	1.210000	+5.217%	65,671	-42.975%
2026-01-02	1.140000	1.150000	1.110100	1.150000	+2.679%	17,672	-40.000%
2025-12-31	1.190000	1.190000	1.110000	1.120000	0.000%	16,394	-38.393%
2025-12-30	1.115000	1.130000	1.100000	1.120000	+1.357%	70,741	-38.393%
2025-12-29	1.150000	1.160100	1.105000	1.105000	-4.741%	68,220	-37.557%
2025-12-26	1.260000	1.260000	1.150000	1.160000	-3.333%	36,393	-40.517%
2025-12-24	1.258800	1.258800	1.200000	1.200000	-4.000%	5,786	-42.500%
2025-12-23	1.260000	1.270000	1.250000	1.250000	-0.398%	21,437	-44.800%
2025-12-22	1.300000	1.330000	1.255000	1.255000	-2.713%	36,974	-45.020%
2025-12-19	1.200000	1.340000	1.160000	1.290000	+4.878%	42,644	-46.512%
2025-12-18	1.260000	1.260000	1.230000	1.230000	-1.992%	2,969	-43.902%
2025-12-17	1.250000	1.270000	1.250000	1.255000	-1.181%	5,791	-45.020%
2025-12-16	1.290000	1.300000	1.250100	1.270000	-2.308%	13,110	-45.669%
2025-12-15	1.290000	1.330000	1.264800	1.300000	+3.175%	3,927	-46.923%
2025-12-12	1.360000	1.400000	1.260000	1.260000	-5.263%	14,046	-45.238%
2025-12-11	1.268000	1.350000	1.250000	1.330000	+7.258%	13,116	-48.120%
2025-12-10	1.260000	1.280000	1.240000	1.240000	-1.587%	15,572	-44.355%
2025-12-09	1.290000	1.290000	1.260000	1.260000	-2.326%	2,419	-45.238%
2025-12-08	1.250000	1.290000	1.250000	1.290000	+3.200%	2,812	-46.512%
2025-12-05	1.260000	1.310000	1.250000	1.250000	0.000%	17,352	-44.800%
2025-12-04	1.250000	1.280000	1.230000	1.250000	+0.806%	11,069	-44.800%
2025-12-03	1.240000	1.253900	1.240000	1.240000	-0.800%	2,736	-44.355%
2025-12-02	1.250000	1.257000	1.250000	1.250000	-2.473%	1,974	-44.800%
2025-12-01	1.210000	1.305000	1.180000	1.281700	-3.993%	17,738	-46.165%
2025-11-28	1.290000	1.335000	1.290000	1.335000	+3.488%	4,495	-48.315%
2025-11-26	1.180000	1.290000	1.180000	1.290000	+5.738%	8,716	-46.512%
2025-11-25	1.190000	1.265000	1.130000	1.220000	-1.613%	24,026	-43.443%
2025-11-24	1.182500	1.260000	1.180000	1.240000	+3.333%	10,678	-44.355%
2025-11-21	1.120000	1.200000	1.120000	1.200000	+7.143%	7,848	-42.500%
2025-11-20	1.200000	1.230000	1.120000	1.120000	-10.206%	12,870	-38.393%
2025-11-19	1.180000	1.247300	1.180000	1.247300	+3.083%	8,962	-44.681%
2025-11-18	1.216600	1.223000	1.180000	1.210000	+2.542%	15,711	-42.975%
2025-11-17	1.202100	1.240000	1.150000	1.180000	-2.479%	33,555	-41.525%
2025-11-14	1.290000	1.290000	1.170000	1.210000	-1.626%	22,322	-42.975%
2025-11-13	1.220000	1.300000	1.200000	1.230000	+0.820%	12,050	-43.902%
2025-11-12	1.220000	1.290000	1.217700	1.220000	-2.400%	15,735	-43.443%
2025-11-11	1.210000	1.250000	1.210000	1.250000	+0.402%	2,387	-44.800%
2025-11-10	1.240000	1.250100	1.200000	1.245000	+2.893%	9,928	-44.578%
2025-11-07	1.240000	1.270000	1.170000	1.210000	-3.200%	38,822	-42.975%
2025-11-06	1.280000	1.290000	1.250000	1.250000	-1.575%	13,711	-44.800%
2025-11-05	1.290000	1.300000	1.250000	1.270000	-2.905%	9,278	-45.669%
2025-11-04	1.310000	1.340000	1.300000	1.308000	+2.992%	13,712	-47.248%
2025-11-03	1.370000	1.380000	1.260000	1.270000	-8.633%	25,982	-45.669%
2025-10-31	1.410000	1.435000	1.380000	1.390000	-0.714%	10,725	-50.360%
2025-10-30	1.390000	1.420000	1.390000	1.400000	-2.029%	13,341	-50.714%
2025-10-29	1.420000	1.450000	1.392000	1.429000	-0.764%	11,511	-51.714%
2025-10-28	1.380000	1.470000	1.330000	1.440000	0.000%	49,717	-52.083%
2025-10-27	1.450000	1.450000	1.400000	1.440000	-0.690%	15,959	-52.083%
2025-10-24	1.390000	1.470000	1.390000	1.450000	+5.072%	30,136	-52.414%
2025-10-23	1.360000	1.390000	1.300000	1.380000	+4.545%	10,779	-50.000%
2025-10-22	1.290000	1.330000	1.290000	1.320000	-2.222%	16,806	-47.727%
2025-10-21	1.360000	1.390000	1.310000	1.350000	+0.746%	44,194	-48.889%
2025-10-20	1.370000	1.380000	1.290000	1.340000	-0.741%	33,384	-48.507%
2025-10-17	1.350000	1.370000	1.310000	1.350000	+2.273%	41,221	-48.889%
2025-10-16	1.440000	1.560000	1.300000	1.320000	-5.036%	229,172	-47.727%
2025-10-15	1.400000	1.430000	1.360000	1.390000	+3.731%	9,905	-50.360%
2025-10-14	1.420000	1.440000	1.250100	1.340000	-2.190%	77,655	-48.507%
2025-10-13	1.410000	1.410000	1.350000	1.370000	+0.735%	18,429	-49.635%
2025-10-10	1.460000	1.480000	1.350000	1.360000	-4.895%	204,870	-49.265%
2025-10-09	1.470000	1.480000	1.410000	1.430000	-2.721%	40,443	-51.748%
2025-10-08	1.430000	1.520000	1.400000	1.470000	+3.521%	49,578	-53.061%
2025-10-07	1.480000	1.480000	1.420000	1.420000	-1.389%	23,325	-51.408%
2025-10-06	1.540000	1.540000	1.420000	1.440000	-2.041%	32,827	-52.083%
2025-10-03	1.450000	1.470000	1.430000	1.470000	+2.797%	23,273	-53.061%
2025-10-02	1.434900	1.440000	1.400000	1.430000	+2.878%	28,589	-51.748%
2025-10-01	1.380000	1.460000	1.352600	1.390000	+2.206%	46,058	-50.360%
2025-09-30	1.410000	1.420000	1.360000	1.360000	-3.546%	26,965	-49.265%
2025-09-29	1.440000	1.440000	1.360000	1.410000	0.000%	45,985	-51.064%
2025-09-26	1.470000	1.470000	1.400000	1.410000	-2.083%	55,085	-51.064%
2025-09-25	1.490000	1.490000	1.432000	1.440000	-2.041%	36,951	-52.083%
2025-09-24	1.420000	1.560000	1.420000	1.470000	+3.521%	58,369	-53.061%
2025-09-23	1.520000	1.560000	1.400000	1.420000	-8.387%	104,468	-51.408%
2025-09-22	1.620000	1.649900	1.510000	1.550000	-6.061%	68,186	-55.484%
2025-09-19	1.544300	1.650000	1.540100	1.650000	+8.553%	153,796	-58.182%
2025-09-18	1.530000	1.570000	1.520000	1.520000	+0.662%	56,846	-54.605%
2025-09-17	1.440000	1.600000	1.440000	1.510000	+2.721%	96,884	-54.305%
2025-09-16	1.480000	1.600000	1.430000	1.470000	-4.545%	115,580	-53.061%
2025-09-15	1.440000	1.590000	1.380000	1.540000	-0.645%	212,338	-55.195%
2025-09-12	1.650000	1.710000	1.550000	1.550000	-6.627%	346,885	-55.484%
2025-09-11	1.800000	2.020000	1.600000	1.660000	-7.778%	984,276	-58.434%
2025-09-10	1.350000	5.460000	1.332800	1.800000	+35.338%	46,881,551	-61.667%
2025-09-09	1.240000	1.350000	1.185100	1.330000	+4.724%	27,893	-48.120%
2025-09-08	1.211900	1.290000	1.210000	1.270000	0.000%	29,614	-45.669%
2025-09-05	1.220000	1.330000	1.151600	1.270000	+4.115%	55,021	-45.669%
2025-09-04	1.140000	1.366100	1.110100	1.219800	+6.070%	8,878	-43.433%
2025-09-03	1.140000	1.279900	1.140000	1.150000	-0.862%	19,648	-40.000%
2025-09-02	1.180000	1.232000	1.120100	1.160000	-7.937%	34,741	-40.517%
2025-08-29	1.330000	1.370000	1.260000	1.260000	-5.270%	16,933	-45.238%
2025-08-28	1.399500	1.460000	1.330000	1.330100	-3.616%	17,035	-48.124%
2025-08-27	1.215800	1.380000	1.215800	1.380000	+7.812%	55,751	-50.000%
2025-08-26	1.150000	1.300000	1.150000	1.280000	+4.909%	41,832	-46.094%
2025-08-25	1.140000	1.299900	1.140000	1.220100	+4.282%	49,895	-43.447%
2025-08-22	1.160000	1.170000	1.115000	1.170000	+3.002%	55,513	-41.026%
2025-08-21	1.120000	1.135900	1.120000	1.135900	+0.522%	25,250	-39.255%
2025-08-20	1.185000	1.185000	1.130000	1.130000	0.000%	35,347	-38.938%
2025-08-19	1.110000	1.154800	1.110000	1.130000	+1.802%	26,875	-38.938%
2025-08-18	1.120000	1.180300	1.110000	1.110000	-0.893%	3,558	-37.838%
2025-08-15	1.100000	1.120000	1.100000	1.120000	-0.674%	42,684	-38.393%
2025-08-14	1.110000	1.229800	1.100000	1.127600	-0.212%	17,270	-38.808%
2025-08-13	1.083500	1.230000	1.080000	1.130000	+2.727%	12,509	-38.938%
2025-08-12	1.060000	1.132300	1.060000	1.100000	-4.348%	4,026	-37.273%
2025-08-11	1.099900	1.165000	1.080000	1.150000	+2.697%	9,078	-40.000%
2025-08-08	1.120000	1.120000	1.100000	1.119800	+2.734%	2,952	-38.382%
2025-08-07	1.110000	1.134600	1.090000	1.090000	-5.217%	25,533	-36.697%
2025-08-06	1.215000	1.215000	1.110100	1.150000	+4.545%	66,642	-40.000%
2025-08-05	1.095000	1.210000	1.091000	1.100000	0.000%	7,974	-37.273%
2025-08-04	1.120000	1.120000	1.090000	1.100000	0.000%	6,061	-37.273%
2025-08-01	1.160000	1.160000	1.100000	1.100000	-2.784%	9,550	-37.273%
2025-07-31	1.200000	1.211500	1.100000	1.131500	-4.515%	58,820	-39.019%
2025-07-30	1.239200	1.239200	1.170000	1.185000	-3.659%	16,561	-41.772%
2025-07-29	1.220000	1.270000	1.220000	1.230000	+0.820%	17,337	-43.902%
2025-07-28	1.240000	1.270000	1.220000	1.220000	-2.400%	6,171	-43.443%
2025-07-25	1.270000	1.292200	1.220000	1.250000	-2.724%	23,474	-44.800%
2025-07-24	1.360000	1.380000	1.270000	1.285000	-4.892%	25,724	-46.304%
2025-07-23	1.330000	1.392100	1.330000	1.351100	+1.586%	11,402	-48.931%
2025-07-22	1.330000	1.400000	1.330000	1.330000	0.000%	9,037	-48.120%
2025-07-21	1.290000	1.366400	1.280000	1.330000	+4.642%	11,936	-48.120%
2025-07-18	1.310000	1.390000	1.270000	1.271000	-1.473%	28,389	-45.712%
2025-07-17	1.301500	1.320000	1.280100	1.290000	-2.273%	4,210	-46.512%
2025-07-16	1.290000	1.320000	1.280100	1.320000	+1.538%	1,722	-47.727%
2025-07-15	1.320000	1.320000	1.280000	1.300000	+1.563%	3,706	-46.923%
2025-07-14	1.340000	1.390000	1.280000	1.280000	-2.290%	4,208	-46.094%
2025-07-11	1.340000	1.400000	1.295100	1.310000	-0.758%	8,823	-47.328%
2025-07-10	1.280000	1.339900	1.280000	1.320000	-1.345%	5,464	-47.727%
2025-07-09	1.350000	1.350000	1.260000	1.338000	-1.298%	49,272	-48.430%
2025-07-08	1.365200	1.390000	1.355600	1.355600	+0.415%	7,264	-49.100%
2025-07-07	1.360000	1.363200	1.300000	1.350000	+3.046%	33,566	-48.889%
2025-07-03	1.310000	1.316600	1.310000	1.310100	+0.777%	1,231	-47.332%
2025-07-02	1.304900	1.340000	1.300000	1.300000	+0.775%	9,104	-46.923%
2025-07-01	1.320000	1.320000	1.270000	1.290000	-2.273%	7,128	-46.512%
2025-06-30	1.320000	1.350000	1.310000	1.320000	+0.633%	3,345	-47.727%
2025-06-27	1.330000	1.340000	1.300000	1.311700	-2.112%	21,300	-47.397%
2025-06-26	1.350000	1.370000	1.260000	1.340000	-2.545%	33,679	-48.507%
2025-06-25	1.390800	1.400000	1.330100	1.375000	-0.362%	6,627	-49.818%
2025-06-24	1.350100	1.400000	1.350100	1.380000	-1.429%	6,396	-50.000%
2025-06-23	1.350600	1.400000	1.350600	1.400000	-1.408%	8,022	-50.714%
2025-06-20	1.420000	1.440000	1.400000	1.420000	0.000%	23,501	-51.408%
2025-06-18	1.400000	1.430000	1.369600	1.420000	+4.404%	4,522	-51.408%
2025-06-17	1.360100	1.360100	1.360100	1.360100	+0.007%	1,473	-49.268%
2025-06-16	1.400100	1.530000	1.350000	1.360000	-0.744%	38,391	-49.265%
2025-06-13	1.370000	1.400000	1.370000	1.370200	-1.424%	7,411	-49.642%
2025-06-12	1.450000	1.450000	1.390000	1.390000	-2.161%	485	-50.360%
2025-06-11	1.390000	1.590000	1.330000	1.420700	-0.650%	88,454	-51.432%
2025-06-10	1.470000	1.470000	1.400000	1.430000	+2.143%	8,877	-51.748%
2025-06-09	1.450000	1.485000	1.400000	1.400000	-3.448%	8,623	-50.714%
2025-06-06	1.430000	1.470600	1.420200	1.450000	+0.646%	3,196	-52.414%
2025-06-05	1.460000	1.497800	1.431600	1.440700	-2.655%	10,111	-52.107%
2025-06-04	1.440500	1.489200	1.430000	1.480000	+3.497%	7,130	-53.378%
2025-06-03	1.431000	1.434700	1.430000	1.430000	-3.378%	3,727	-51.748%
2025-06-02	1.485000	1.550000	1.430000	1.480000	+3.497%	9,112	-53.378%
2025-05-30	1.430000	1.470000	1.430000	1.430000	-2.055%	3,782	-51.748%
2025-05-29	1.460000	1.664900	1.430100	1.460000	+0.690%	27,860	-52.740%
2025-05-28	1.430000	1.450000	1.430000	1.450000	+1.399%	2,415	-52.414%
2025-05-27	1.492100	1.590000	1.430000	1.430000	+2.143%	4,587	-51.748%
2025-05-23	1.590000	1.690000	1.400000	1.400000	-5.463%	13,635	-50.714%
2025-05-22	1.550000	1.698300	1.470200	1.480900	-3.838%	20,313	-53.407%
2025-05-21	1.477600	1.540000	1.450000	1.540000	+5.472%	4,694	-55.195%
2025-05-20	1.430000	1.600000	1.430000	1.460100	+1.382%	20,561	-52.743%
2025-05-19	1.430000	1.700000	1.400000	1.440200	-6.481%	28,095	-52.090%
2025-05-16	1.620000	1.750000	1.490100	1.540000	-4.014%	53,864	-55.195%
2025-05-15	1.500000	1.850000	1.499400	1.604400	+7.678%	132,327	-56.993%
2025-05-14	1.420000	1.490000	1.381200	1.490000	-1.318%	7,027	-53.691%
2025-05-13	1.380000	1.509900	1.360000	1.509900	+7.850%	42,158	-54.302%
2025-05-12	1.373200	1.450000	1.370000	1.400000	+6.061%	35,667	-50.714%
2025-05-09	1.384100	1.384100	1.260000	1.320000	-5.708%	11,393	-47.727%
2025-05-08	1.399900	1.400000	1.330000	1.399900	+7.685%	10,201	-50.711%
2025-05-07	1.470000	1.490000	1.300000	1.300000	-2.622%	24,090	-46.923%
2025-05-06	1.310000	1.350000	1.310000	1.335000	+1.136%	7,219	-48.315%
2025-05-05	1.310000	1.480000	1.300000	1.320000	+3.937%	12,335	-47.727%
2025-05-02	1.330000	1.430000	1.270000	1.270000	-2.315%	22,700	-45.669%
2025-05-01	1.420300	1.420300	1.270000	1.300100	-2.978%	12,272	-46.927%
2025-04-30	1.330000	1.440000	1.330000	1.340000	-6.294%	10,830	-48.507%
2025-04-29	1.410000	1.440000	1.365000	1.430000	+2.878%	4,601	-51.748%
2025-04-28	1.460000	1.460000	1.270000	1.390000	0.000%	25,329	-50.360%
2025-04-25	1.530000	1.530000	1.380000	1.390000	+2.963%	6,662	-50.360%
2025-04-24	1.416500	1.540000	1.300000	1.350000	-3.571%	16,121	-48.889%
2025-04-23	1.463000	1.463000	1.400000	1.400000	-3.161%	3,514	-50.714%
2025-04-22	1.480000	1.500000	1.430000	1.445700	+3.264%	4,302	-52.272%
2025-04-21	1.484800	1.540000	1.400000	1.400000	-3.448%	17,250	-50.714%
2025-04-17	1.460000	1.520000	1.450000	1.450000	-1.361%	850	-52.414%
2025-04-16	1.450900	1.470000	1.450100	1.470000	+1.449%	3,254	-53.061%
2025-04-14	1.460000	1.460000	1.449000	1.449000	-0.069%	981	-52.381%
2025-04-11	1.496100	1.496100	1.440000	1.450000	-1.361%	1,940	-52.414%
2025-04-10	1.490000	1.495000	1.400000	1.470000	-4.545%	13,365	-53.061%
2025-04-09	1.550000	1.581600	1.440000	1.540000	+2.660%	3,908	-55.195%
2025-04-08	1.410000	1.590000	1.410000	1.500100	+2.396%	9,724	-54.003%
2025-04-07	1.430000	1.590000	1.430000	1.465000	-0.678%	17,563	-52.901%
2025-04-04	1.480100	1.630000	1.452200	1.475000	-6.051%	15,368	-53.220%
2025-04-03	1.547000	1.639900	1.547000	1.570000	+4.667%	13,011	-56.051%
2025-04-02	1.640000	1.650000	1.500000	1.500000	-2.597%	8,589	-54.000%
2025-04-01	1.640000	1.650000	1.540000	1.540000	+0.654%	22,345	-55.195%
2025-03-31	1.480000	1.650000	1.480000	1.530000	+3.378%	17,056	-54.902%
2025-03-28	1.520000	1.520000	1.480000	1.480000	-5.128%	6,100	-53.378%
2025-03-27	1.510000	1.590000	1.493200	1.560000	-2.500%	5,986	-55.769%
2025-03-26	1.637900	1.637900	1.531900	1.600000	+5.263%	8,250	-56.875%
2025-03-25	1.515200	1.650000	1.510000	1.520000	-3.185%	6,850	-54.605%
2025-03-24	1.592000	1.592000	1.482000	1.570000	+0.952%	6,830	-56.051%
2025-03-21	1.560000	1.560000	1.555200	1.555200	-5.745%	1,347	-55.633%
2025-03-20	1.615000	1.650000	1.590000	1.650000	+3.125%	1,441	-58.182%
2025-03-19	1.570000	1.600000	1.512000	1.600000	+1.911%	888	-56.875%
2025-03-18	1.540500	1.570000	1.450000	1.570000	+6.803%	14,552	-56.051%
2025-03-17	1.520000	1.520000	1.450000	1.470000	-2.000%	11,495	-53.061%
2025-03-14	1.510000	1.550000	1.450000	1.500000	-0.662%	5,407	-54.000%
2025-03-13	1.500000	1.572700	1.400000	1.510000	-0.330%	16,109	-54.305%
2025-03-12	1.550000	1.560000	1.490000	1.515000	+2.365%	5,825	-54.455%
2025-03-11	1.520300	1.520300	1.450000	1.480000	-2.632%	10,382	-53.378%
2025-03-10	1.525000	1.550100	1.510000	1.520000	-1.935%	5,525	-54.605%
2025-03-07	1.574400	1.587900	1.550000	1.550000	-1.587%	19,979	-55.484%
2025-03-06	1.575400	1.620000	1.540000	1.575000	-2.778%	17,269	-56.190%
2025-03-05	1.690000	1.690000	1.610000	1.620000	-1.818%	4,548	-57.407%
2025-03-04	1.670000	1.670000	1.550000	1.650000	+1.852%	8,279	-58.182%
2025-03-03	1.680000	1.690000	1.560000	1.620000	-1.220%	7,762	-57.407%
2025-02-28	1.591100	1.710000	1.510500	1.640000	-2.959%	54,722	-57.927%
2025-02-27	1.660000	1.740000	1.580100	1.690000	+2.096%	8,157	-59.172%
2025-02-26	1.620000	1.740000	1.620000	1.655300	+3.456%	29,956	-58.316%
2025-02-25	1.710000	1.820000	1.570100	1.600000	-15.344%	35,280	-56.875%
2025-02-24	1.570000	1.980000	1.570000	1.890000	+20.382%	226,584	-63.492%
2025-02-21	1.640000	1.640000	1.560000	1.570000	-1.875%	13,355	-56.051%
2025-02-20	1.563000	1.640000	1.560000	1.600000	-2.141%	4,021	-56.875%
2025-02-19	1.590000	1.635000	1.555000	1.635000	+2.830%	6,763	-57.798%
2025-02-18	1.640000	1.700000	1.580000	1.590000	+0.633%	15,657	-56.604%
2025-02-14	1.620000	1.739300	1.580000	1.580000	-2.469%	20,521	-56.329%
2025-02-13	1.620000	1.677100	1.620000	1.620000	-1.220%	12,456	-57.407%
2025-02-12	1.610000	1.795000	1.610000	1.640000	+3.119%	294,188	-57.927%

.dark-mode .JW7Rk2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JW7Rk2{ color: #333333; background-color: white; border: 2px solid #333333; }HUDIHuadi International Group Co., Ltd.stock NASDAQ

HUDI
Huadi International Group Co., Ltd.
stock NASDAQ