Hf Foods Group Inc (HFFG) Historical Stock Data

2.21 ↑0.02 (1.14%)

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

Historical Data

In the past 30 trading days, HFFG is down -0.14% a day on average. There have been 16 days where Hf Foods Group Inc closed green and 14 days where HFFG closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-23	2.19	2.21	↑$0.02 (0.91%)	2.18	2.23	84.34K
2025-12-22	2.40	2.19	↓$0.22 (-8.96%)	2.16	2.40	133.58K
2025-12-19	2.49	2.41	↓$0.08 (-3.21%)	2.32	2.50	182.99K
2025-12-18	2.60	2.51	↓$0.09 (-3.46%)	2.47	2.60	95.64K
2025-12-17	2.55	2.60	↑$0.05 (1.96%)	2.55	2.66	88.59K
2025-12-16	2.60	2.56	↓$0.04 (-1.54%)	2.52	2.61	79.29K
2025-12-15	2.61	2.61	↑$0.00 (0.00%)	2.54	2.68	119.47K
2025-12-12	2.60	2.57	↓$0.03 (-1.15%)	2.56	2.65	69.35K
2025-12-11	2.62	2.64	↑$0.02 (0.76%)	2.54	2.65	86.74K
2025-12-10	2.69	2.62	↓$0.07 (-2.60%)	2.55	2.73	135.17K
2025-12-09	2.70	2.69	↓$0.01 (-0.37%)	2.68	2.79	128.21K
2025-12-08	2.62	2.68	↑$0.06 (2.29%)	2.61	2.78	101.37K
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