NASDAQ : HFFG
HF Foods Group Inc. — Price history
Consumer Staples · Food Distribution · United States
Last price 1.45 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 80.62M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
HF Foods Group Inc. (HFFG) closed at 1.45 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.45 | 1.48 | 1.42 | 1.45 | 70,455 | +0.00% |
| 2026-10-29 | 1.44 | 1.485 | 1.44 | 1.45 | 50,700 | +0.69% |
| 2026-10-28 | 1.45 | 1.485 | 1.44 | 1.44 | 78,941 | -1.37% |
| 2026-10-27 | 1.51 | 1.51 | 1.45 | 1.46 | 96,712 | -3.31% |
| 2026-10-26 | 1.48 | 1.55 | 1.48 | 1.51 | 31,718 | +2.03% |
| 2026-10-23 | 1.5 | 1.5 | 1.47 | 1.48 | 57,786 | +0.68% |
| 2026-10-22 | 1.48 | 1.51 | 1.47 | 1.47 | 19,272 | -1.34% |
| 2026-10-21 | 1.49 | 1.509 | 1.48 | 1.49 | 17,871 | -0.67% |
| 2026-10-20 | 1.5 | 1.535 | 1.48 | 1.5 | 163,603 | +0.00% |
| 2026-10-19 | 1.55 | 1.578 | 1.5 | 1.5 | 106,500 | -3.23% |
| 2026-10-16 | 1.556 | 1.575 | 1.55 | 1.55 | 53,834 | +0.00% |
| 2026-10-15 | 1.54 | 1.57 | 1.54 | 1.55 | 35,648 | -1.27% |
| 2026-10-14 | 1.575 | 1.575 | 1.54 | 1.57 | 35,307 | -1.88% |
| 2026-10-13 | 1.62 | 1.62 | 1.59 | 1.6 | 12,259 | -0.62% |
| 2026-10-12 | 1.58 | 1.62 | 1.576 | 1.61 | 10,029 | +1.90% |
| 2026-10-09 | 1.59 | 1.63 | 1.561 | 1.58 | 219,294 | -1.86% |
| 2026-10-08 | 1.59 | 1.61 | 1.56 | 1.61 | 88,542 | +0.63% |
| 2026-10-07 | 1.6 | 1.62 | 1.55 | 1.6 | 51,092 | -0.62% |
| 2026-10-06 | 1.6 | 1.62 | 1.55 | 1.61 | 50,866 | +0.63% |
| 2026-10-05 | 1.63 | 1.64 | 1.56 | 1.6 | 71,565 | -1.84% |
| 2026-10-02 | 1.67 | 1.69 | 1.63 | 1.63 | 53,373 | -1.81% |
| 2026-10-01 | 1.63 | 1.66 | 1.59 | 1.66 | 47,893 | +1.22% |
| 2026-09-30 | 1.56 | 1.64 | 1.535 | 1.64 | 148,793 | +3.80% |
| 2026-09-29 | 1.57 | 1.6 | 1.56 | 1.58 | 32,190 | +0.00% |
| 2026-09-28 | 1.59 | 1.61 | 1.55 | 1.58 | 36,939 | -0.63% |
| 2026-09-25 | 1.55 | 1.6 | 1.52 | 1.59 | 41,204 | +2.58% |
| 2026-09-24 | 1.53 | 1.58 | 1.52 | 1.55 | 41,461 | +0.65% |
| 2026-09-23 | 1.52 | 1.56 | 1.515 | 1.54 | 45,184 | +1.32% |
| 2026-09-22 | 1.53 | 1.58 | 1.52 | 1.52 | 102,607 | +0.66% |
| 2026-09-21 | 1.53 | 1.565 | 1.47 | 1.51 | 169,713 | -5.63% |
| 2026-09-18 | 1.61 | 1.67 | 1.58 | 1.6 | 324,873 | -0.62% |
| 2026-09-17 | 1.63 | 1.65 | 1.61 | 1.61 | 24,404 | -1.23% |
| 2026-09-16 | 1.63 | 1.66 | 1.605 | 1.63 | 95,829 | -1.81% |
| 2026-09-15 | 1.65 | 1.7 | 1.61 | 1.66 | 75,830 | -0.60% |
| 2026-09-14 | 1.65 | 1.695 | 1.65 | 1.67 | 44,883 | +0.60% |
| 2026-09-11 | 1.69 | 1.735 | 1.65 | 1.66 | 18,810 | -1.78% |
| 2026-09-10 | 1.69 | 1.71 | 1.635 | 1.69 | 81,312 | -1.17% |
| 2026-09-09 | 1.72 | 1.73 | 1.65 | 1.71 | 38,226 | -1.16% |
| 2026-09-08 | 1.77 | 1.78 | 1.7 | 1.73 | 57,125 | -2.26% |
| 2026-09-04 | 1.75 | 1.8 | 1.75 | 1.77 | 35,659 | +0.28% |
| 2026-09-03 | 1.81 | 1.83 | 1.76 | 1.765 | 26,444 | -2.75% |
| 2026-09-02 | 1.8 | 1.84 | 1.79 | 1.815 | 59,038 | +0.83% |
| 2026-09-01 | 1.78 | 1.871 | 1.745 | 1.8 | 109,115 | +0.56% |
| 2026-08-31 | 1.76 | 1.79 | 1.73 | 1.79 | 139,646 | -0.56% |
| 2026-08-28 | 1.79 | 1.81 | 1.79 | 1.8 | 17,531 | +0.00% |
| 2026-08-27 | 1.85 | 1.87 | 1.72 | 1.8 | 169,557 | -2.70% |
| 2026-08-26 | 1.83 | 1.85 | 1.82 | 1.85 | 37,622 | -0.54% |
| 2026-08-25 | 1.8 | 1.86 | 1.78 | 1.86 | 74,380 | +2.76% |
| 2026-08-24 | 1.84 | 1.94 | 1.8 | 1.81 | 179,973 | -1.09% |
| 2026-08-21 | 1.82 | 1.845 | 1.785 | 1.83 | 75,169 | -0.54% |
| 2026-08-20 | 1.86 | 1.87 | 1.77 | 1.84 | 98,178 | -2.39% |
| 2026-08-19 | 1.89 | 1.91 | 1.819 | 1.885 | 104,202 | -0.79% |
| 2026-08-18 | 1.85 | 1.95 | 1.815 | 1.9 | 197,516 | +3.83% |
| 2026-08-17 | 1.81 | 1.87 | 1.71 | 1.83 | 151,237 | -0.54% |
| 2026-08-14 | 1.83 | 1.872 | 1.81 | 1.84 | 73,264 | +1.66% |
| 2026-08-13 | 1.83 | 1.9 | 1.75 | 1.81 | 159,741 | -1.63% |
| 2026-08-12 | 1.83 | 1.926 | 1.81 | 1.84 | 349,295 | +3.37% |
| 2026-08-11 | 1.66 | 1.89 | 1.65 | 1.78 | 1,806,582 | +14.10% |
| 2026-08-10 | 1.56 | 1.59 | 1.54 | 1.56 | 3,137,421 | +0.00% |
| 2026-08-07 | 1.47 | 1.565 | 1.47 | 1.56 | 180,657 | +6.85% |
| 2026-08-06 | 1.46 | 1.5 | 1.45 | 1.46 | 161,273 | +0.00% |
| 2026-08-05 | 1.48 | 1.49 | 1.45 | 1.46 | 95,901 | -1.35% |
| 2026-08-04 | 1.49 | 1.54 | 1.48 | 1.48 | 91,388 | -0.67% |
| 2026-08-03 | 1.5 | 1.525 | 1.46 | 1.49 | 121,721 | -0.67% |
| 2026-07-31 | 1.49 | 1.55 | 1.48 | 1.5 | 98,096 | +0.00% |
| 2026-07-30 | 1.49 | 1.52 | 1.46 | 1.5 | 190,208 | -0.66% |
| 2026-07-29 | 1.57 | 1.57 | 1.5 | 1.51 | 163,433 | -3.82% |
| 2026-07-28 | 1.54 | 1.66 | 1.54 | 1.57 | 208,347 | +2.28% |
| 2026-07-27 | 1.58 | 1.62 | 1.529 | 1.535 | 183,172 | -1.29% |
| 2026-07-24 | 1.63 | 1.71 | 1.52 | 1.555 | 196,241 | +2.30% |
| 2026-07-23 | 1.65 | 1.665 | 1.52 | 1.52 | 227,792 | -5.59% |
| 2026-07-22 | 1.61 | 1.66 | 1.61 | 1.61 | 77,602 | -1.23% |
| 2026-07-21 | 1.6 | 1.65 | 1.6 | 1.63 | 51,845 | +1.24% |
| 2026-07-20 | 1.67 | 1.67 | 1.59 | 1.61 | 52,513 | -2.42% |
| 2026-07-17 | 1.65 | 1.715 | 1.65 | 1.65 | 39,778 | -1.20% |
| 2026-07-16 | 1.68 | 1.7 | 1.65 | 1.67 | 35,306 | -1.18% |
| 2026-07-15 | 1.65 | 1.72 | 1.65 | 1.69 | 43,109 | +2.42% |
| 2026-07-14 | 1.68 | 1.69 | 1.64 | 1.65 | 39,476 | -2.37% |
| 2026-07-13 | 1.67 | 1.77 | 1.64 | 1.69 | 126,606 | +3.05% |
| 2026-07-10 | 1.72 | 1.81 | 1.64 | 1.64 | 110,082 | -4.65% |
| 2026-07-09 | 1.74 | 1.772 | 1.715 | 1.72 | 28,604 | -1.15% |
| 2026-07-08 | 1.9 | 1.9 | 1.66 | 1.74 | 110,194 | -6.95% |
| 2026-07-07 | 1.82 | 1.9 | 1.78 | 1.87 | 123,473 | +2.75% |
| 2026-07-06 | 1.78 | 1.95 | 1.73 | 1.82 | 289,248 | +0.00% |
| 2026-07-02 | 1.59 | 1.84 | 1.59 | 1.82 | 363,588 | +14.47% |
| 2026-07-01 | 1.51 | 1.605 | 1.445 | 1.59 | 260,770 | +12.77% |
| 2026-06-30 | 1.49 | 1.535 | 1.41 | 1.41 | 300,586 | -6.31% |
| 2026-06-29 | 1.7 | 1.7 | 1.48 | 1.505 | 582,176 | -8.79% |
| 2026-06-26 | 1.81 | 1.85 | 1.63 | 1.65 | 4,316,620 | -8.33% |
| 2026-06-25 | 1.79 | 1.82 | 1.625 | 1.8 | 569,608 | +1.69% |
| 2026-06-24 | 1.83 | 1.91 | 1.77 | 1.77 | 273,972 | -3.28% |
| 2026-06-23 | 1.85 | 1.905 | 1.805 | 1.83 | 128,707 | -0.54% |
| 2026-06-22 | 1.9 | 1.9 | 1.82 | 1.84 | 96,910 | -2.65% |
| 2026-06-18 | 1.85 | 1.91 | 1.835 | 1.89 | 227,190 | +3.28% |
| 2026-06-17 | 1.81 | 1.88 | 1.8 | 1.83 | 94,593 | +0.55% |
| 2026-06-16 | 1.83 | 1.903 | 1.8 | 1.82 | 79,309 | +1.11% |
| 2026-06-15 | 1.89 | 1.935 | 1.8 | 1.8 | 63,282 | -5.26% |
| 2026-06-12 | 1.89 | 1.92 | 1.85 | 1.9 | 68,566 | +1.06% |
| 2026-06-11 | 1.92 | 2 | 1.855 | 1.88 | 110,392 | -1.57% |
| 2026-06-10 | 1.87 | 1.91 | 1.85 | 1.91 | 77,036 | +3.80% |
| 2026-06-09 | 1.85 | 1.92 | 1.82 | 1.84 | 127,315 | -1.08% |
| 2026-06-08 | 1.9 | 1.94 | 1.86 | 1.86 | 78,464 | -0.53% |
| 2026-06-05 | 1.83 | 1.91 | 1.82 | 1.87 | 113,953 | +1.63% |
| 2026-06-04 | 1.87 | 1.9 | 1.82 | 1.84 | 70,708 | +0.00% |
| 2026-06-03 | 1.88 | 1.88 | 1.815 | 1.84 | 122,777 | -1.60% |
| 2026-06-02 | 1.91 | 1.925 | 1.85 | 1.87 | 138,437 | -3.11% |
| 2026-06-01 | 1.95 | 1.96 | 1.85 | 1.93 | 134,114 | -1.03% |
| 2026-05-29 | 2.076 | 2.076 | 1.95 | 1.95 | 88,851 | -3.94% |
| 2026-05-28 | 2.03 | 2.055 | 1.98 | 2.03 | 84,068 | +0.00% |
| 2026-05-27 | 2.07 | 2.096 | 2.01 | 2.03 | 112,784 | -3.33% |
| 2026-05-26 | 1.99 | 2.12 | 1.96 | 2.1 | 200,338 | +4.48% |
| 2026-05-22 | 1.97 | 2.04 | 1.97 | 2.01 | 122,401 | +4.15% |
| 2026-05-21 | 1.92 | 1.945 | 1.898 | 1.93 | 65,980 | -1.03% |
| 2026-05-20 | 1.99 | 2.05 | 1.94 | 1.95 | 66,769 | -2.50% |
| 2026-05-19 | 1.98 | 2.105 | 1.98 | 2 | 111,435 | -0.99% |
| 2026-05-18 | 1.99 | 2.07 | 1.93 | 2.02 | 156,570 | +0.00% |
| 2026-05-15 | 1.89 | 2.07 | 1.87 | 2.02 | 371,406 | +5.76% |
| 2026-05-14 | 1.98 | 2.045 | 1.905 | 1.91 | 90,489 | -4.98% |
| 2026-05-13 | 2.09 | 2.195 | 1.95 | 2.01 | 185,926 | -5.19% |
| 2026-05-12 | 1.99 | 2.275 | 1.98 | 2.12 | 471,403 | +11.58% |