Hf Foods Group Inc (HFFG) Historical Stock Data

2.61 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, HFFG is up 0.37% a day on average. There have been 17 days where Hf Foods Group Inc closed green and 13 days where HFFG closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	2.63	2.61	↓$0.02 (-0.76%)	2.60	2.65	86.86K
2025-12-04	2.52	2.61	↑$0.09 (3.57%)	2.47	2.63	74.78K
2025-12-03	2.52	2.53	↑$0.01 (0.40%)	2.49	2.56	78.60K
2025-12-02	2.44	2.49	↑$0.05 (2.05%)	2.44	2.51	55.33K
2025-12-01	2.47	2.43	↓$0.04 (-1.62%)	2.40	2.47	65.69K
2025-11-28	2.54	2.51	↓$0.03 (-1.18%)	2.40	2.55	116.81K
2025-11-26	2.40	2.54	↑$0.14 (5.83%)	2.40	2.58	110.90K
2025-11-25	2.41	2.41	↑$0.00 (0.00%)	2.35	2.44	47.96K
2025-11-24	2.38	2.37	↓$0.01 (-0.42%)	2.30	2.43	55.69K
2025-11-21	2.20	2.37	↑$0.17 (7.73%)	2.20	2.37	89.29K
2025-11-20	2.23	2.21	↓$0.02 (-0.90%)	2.21	2.27	43.84K
2025-11-19	2.22	2.23	↑$0.01 (0.45%)	2.22	2.26	34.98K
2025-11-18	2.23	2.23	↑$0.00 (0.00%)	2.21	2.30	42.55K
2025-11-17	2.21	2.21	↑$0.00 (0.00%)	2.18	2.25	114.62K
2025-11-14	2.23	2.24	↑$0.01 (0.45%)	2.22	2.27	48K
2025-11-13	2.30	2.24	↓$0.06 (-2.61%)	2.21	2.30	85.55K
2025-11-12	2.23	2.30	↑$0.07 (3.14%)	2.20	2.33	79.46K
2025-11-11	2.35	2.23	↓$0.12 (-5.11%)	2.20	2.35	75.31K
2025-11-10	2.39	2.34	↓$0.05 (-2.09%)	2.32	2.42	110.24K
2025-11-07	2.37	2.38	↑$0.01 (0.42%)	2.34	2.41	79.22K
2025-11-06	2.37	2.38	↑$0.01 (0.42%)	2.25	2.44	126.30K
2025-11-05	2.25	2.39	↑$0.14 (6.22%)	2.18	2.41	96.47K
2025-11-04	2.10	2.25	↑$0.15 (7.14%)	2.10	2.34	136.17K
2025-11-03	2.13	2.15	↑$0.02 (0.94%)	2.11	2.17	61.06K
2025-10-31	2.15	2.16	↑$0.01 (0.47%)	2.10	2.25	82.82K
2025-10-30	2.15	2.13	↓$0.02 (-0.93%)	2.10	2.27	106.90K
2025-10-29	2.21	2.16	↓$0.05 (-2.26%)	2.15	2.41	121.44K
2025-10-28	2.27	2.20	↓$0.07 (-3.08%)	2.20	2.34	109.05K
2025-10-27	2.37	2.25	↓$0.12 (-5.06%)	2.25	2.46	119.41K
2025-10-24	2.40	2.35	↓$0.05 (-2.08%)	2.33	2.49	76.07K