HF Foods Group Inc.HFFGNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $1.91 | $1.96 | $1.91 | $1.94 | 39,383 |
| 1/30/2026 | $1.91 | $1.97 | $1.85 | $1.91 | 177,400 |
| 1/29/2026 | $2.04 | $2.04 | $1.92 | $1.94 | 161,900 |
| 1/28/2026 | $2.16 | $2.16 | $2.01 | $2.02 | 241,402 |
| 1/27/2026 | $2.15 | $2.22 | $2.10 | $2.15 | 90,312 |
| 1/26/2026 | $2.17 | $2.19 | $2.12 | $2.15 | 63,600 |
| 1/23/2026 | $2.18 | $2.20 | $2.17 | $2.17 | 37,308 |
| 1/22/2026 | $2.20 | $2.23 | $2.17 | $2.19 | 48,434 |
| 1/21/2026 | $2.14 | $2.20 | $2.13 | $2.19 | 76,000 |
| 1/20/2026 | $2.11 | $2.19 | $2.11 | $2.14 | 91,900 |
| 1/16/2026 | $2.16 | $2.19 | $2.12 | $2.13 | 112,600 |
| 1/15/2026 | $2.17 | $2.26 | $2.16 | $2.17 | 149,048 |
| 1/14/2026 | $2.18 | $2.25 | $2.16 | $2.19 | 55,500 |
| 1/13/2026 | $2.20 | $2.25 | $2.16 | $2.18 | 136,148 |
| 1/12/2026 | $2.26 | $2.26 | $2.20 | $2.24 | 56,326 |
| 1/9/2026 | $2.19 | $2.31 | $2.11 | $2.24 | 173,010 |
| 1/8/2026 | $2.12 | $2.21 | $2.12 | $2.19 | 100,539 |
| 1/7/2026 | $2.26 | $2.26 | $2.12 | $2.13 | 193,627 |
| 1/6/2026 | $2.26 | $2.29 | $2.22 | $2.25 | 152,534 |
| 1/5/2026 | $2.20 | $2.29 | $2.17 | $2.27 | 172,900 |
| 1/2/2026 | $2.20 | $2.20 | $2.10 | $2.18 | 122,922 |
| 12/31/2025 | $2.16 | $2.21 | $2.11 | $2.15 | 159,500 |
| 12/30/2025 | $2.14 | $2.24 | $2.11 | $2.17 | 118,300 |
| 12/29/2025 | $2.25 | $2.25 | $2.12 | $2.14 | 140,724 |
| 12/26/2025 | $2.24 | $2.29 | $2.19 | $2.25 | 71,500 |
| 12/24/2025 | $2.24 | $2.25 | $2.16 | $2.24 | 85,316 |
| 12/23/2025 | $2.19 | $2.23 | $2.18 | $2.21 | 84,335 |
| 12/22/2025 | $2.40 | $2.40 | $2.16 | $2.19 | 133,600 |
| 12/19/2025 | $2.49 | $2.50 | $2.32 | $2.41 | 183,000 |
| 12/18/2025 | $2.60 | $2.60 | $2.47 | $2.51 | 95,641 |
| 12/17/2025 | $2.55 | $2.66 | $2.55 | $2.60 | 88,600 |
| 12/16/2025 | $2.60 | $2.61 | $2.52 | $2.56 | 79,300 |
| 12/15/2025 | $2.61 | $2.68 | $2.54 | $2.61 | 119,500 |
| 12/12/2025 | $2.60 | $2.65 | $2.56 | $2.57 | 69,400 |
| 12/11/2025 | $2.62 | $2.65 | $2.54 | $2.64 | 86,743 |
| 12/10/2025 | $2.69 | $2.73 | $2.55 | $2.62 | 135,200 |
| 12/9/2025 | $2.70 | $2.79 | $2.68 | $2.69 | 128,207 |
| 12/8/2025 | $2.62 | $2.78 | $2.61 | $2.68 | 101,400 |
| 12/5/2025 | $2.63 | $2.65 | $2.60 | $2.61 | 86,900 |
| 12/4/2025 | $2.52 | $2.63 | $2.47 | $2.61 | 74,800 |
| 12/3/2025 | $2.52 | $2.56 | $2.49 | $2.53 | 78,600 |
| 12/2/2025 | $2.44 | $2.51 | $2.44 | $2.49 | 55,329 |
| 12/1/2025 | $2.47 | $2.47 | $2.40 | $2.43 | 65,700 |
| 11/28/2025 | $2.54 | $2.55 | $2.40 | $2.51 | 116,805 |
| 11/26/2025 | $2.40 | $2.58 | $2.40 | $2.54 | 111,000 |
| 11/25/2025 | $2.41 | $2.44 | $2.35 | $2.41 | 48,000 |
| 11/24/2025 | $2.38 | $2.43 | $2.30 | $2.37 | 55,700 |
| 11/21/2025 | $2.20 | $2.37 | $2.20 | $2.37 | 89,300 |
| 11/20/2025 | $2.23 | $2.27 | $2.21 | $2.21 | 43,840 |
| 11/19/2025 | $2.22 | $2.26 | $2.22 | $2.23 | 35,000 |
| 11/18/2025 | $2.23 | $2.30 | $2.21 | $2.23 | 42,548 |
| 11/17/2025 | $2.21 | $2.25 | $2.18 | $2.21 | 114,624 |
| 11/14/2025 | $2.23 | $2.27 | $2.22 | $2.24 | 48,000 |
| 11/13/2025 | $2.30 | $2.30 | $2.21 | $2.24 | 85,546 |
| 11/12/2025 | $2.23 | $2.33 | $2.20 | $2.30 | 79,500 |
| 11/11/2025 | $2.35 | $2.35 | $2.20 | $2.23 | 75,312 |
| 11/10/2025 | $2.39 | $2.42 | $2.32 | $2.34 | 110,235 |
| 11/7/2025 | $2.37 | $2.41 | $2.34 | $2.38 | 79,218 |
| 11/6/2025 | $2.37 | $2.44 | $2.25 | $2.38 | 126,300 |
| 11/5/2025 | $2.25 | $2.41 | $2.18 | $2.39 | 96,500 |
| 11/4/2025 | $2.10 | $2.34 | $2.10 | $2.25 | 136,200 |