Hf Foods Group Inc (HFFG) Historical Stock Data
3.50 ↑0.01 (0.29%)
As of March 27, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HFFG is down -0.62% a day on average. There have been 9 days where Hf Foods Group Inc closed green and 21 days where HFFG closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 3.52 | 3.50 | ↓$0.02 (-0.57%) | 3.43 | 3.63 | 36.44K |
2024-03-26 | 3.58 | 3.49 | ↓$0.09 (-2.51%) | 3.45 | 3.58 | 47.54K |
2024-03-25 | 3.65 | 3.58 | ↓$0.07 (-1.92%) | 3.57 | 3.67 | 24.58K |
2024-03-22 | 3.45 | 3.61 | ↑$0.16 (4.64%) | 3.45 | 3.62 | 56.65K |
2024-03-21 | 3.40 | 3.43 | ↑$0.03 (0.88%) | 3.36 | 3.51 | 73.61K |
2024-03-20 | 3.27 | 3.31 | ↑$0.04 (1.22%) | 3.24 | 3.44 | 117.97K |
2024-03-19 | 3.30 | 3.25 | ↓$0.05 (-1.52%) | 3.23 | 3.31 | 79.40K |
2024-03-18 | 3.36 | 3.29 | ↓$0.07 (-2.08%) | 3.29 | 3.44 | 61.46K |
2024-03-15 | 3.33 | 3.35 | ↑$0.02 (0.60%) | 3.33 | 3.43 | 144.46K |
2024-03-14 | 3.40 | 3.36 | ↓$0.04 (-1.18%) | 3.33 | 3.48 | 58.31K |
2024-03-13 | 3.40 | 3.40 | ↑$0.00 (0.00%) | 3.40 | 3.48 | 42.78K |
2024-03-12 | 3.48 | 3.41 | ↓$0.07 (-2.01%) | 3.39 | 3.57 | 70.57K |
2024-03-11 | 3.60 | 3.41 | ↓$0.19 (-5.31%) | 3.34 | 3.71 | 131.97K |
2024-03-08 | 3.74 | 3.67 | ↓$0.07 (-1.87%) | 3.55 | 3.82 | 61.27K |
2024-03-07 | 3.72 | 3.68 | ↓$0.04 (-1.08%) | 3.62 | 3.73 | 50.27K |
2024-03-06 | 3.77 | 3.68 | ↓$0.09 (-2.39%) | 3.65 | 3.77 | 46.54K |
2024-03-05 | 3.76 | 3.70 | ↓$0.06 (-1.60%) | 3.70 | 3.77 | 30.61K |
2024-03-04 | 3.76 | 3.75 | ↓$0.01 (-0.27%) | 3.72 | 3.84 | 49.13K |
2024-03-01 | 3.78 | 3.76 | ↓$0.02 (-0.53%) | 3.70 | 3.79 | 47.69K |
2024-02-29 | 3.88 | 3.76 | ↓$0.12 (-3.09%) | 3.75 | 3.88 | 64.19K |
2024-02-28 | 3.83 | 3.80 | ↓$0.03 (-0.78%) | 3.75 | 3.93 | 33.81K |
2024-02-27 | 3.87 | 3.88 | ↑$0.01 (0.26%) | 3.68 | 3.96 | 52.67K |
2024-02-26 | 3.91 | 3.85 | ↓$0.06 (-1.53%) | 3.81 | 4.09 | 64.80K |
2024-02-23 | 3.95 | 3.91 | ↓$0.04 (-1.01%) | 3.90 | 3.98 | 24.14K |
2024-02-22 | 4.13 | 3.99 | ↓$0.14 (-3.39%) | 3.95 | 4.13 | 34.18K |
2024-02-21 | 4.07 | 4.15 | ↑$0.09 (2.09%) | 4.07 | 4.17 | 31.82K |
2024-02-20 | 3.85 | 4.13 | ↑$0.28 (7.27%) | 3.84 | 4.15 | 104.45K |
2024-02-16 | 3.90 | 3.84 | ↓$0.06 (-1.54%) | 3.81 | 3.93 | 83.26K |
2024-02-15 | 3.98 | 3.90 | ↓$0.08 (-2.01%) | 3.88 | 3.98 | 74.06K |
2024-02-14 | 3.90 | 4.00 | ↑$0.10 (2.56%) | 3.82 | 4.04 | 50.06K |
Create an account or log in to view more rows.
$HFFG taking off soon
$HFFG in it to win it
$HFFG taking off soon
$HFFG we all speculate but nobody knows what going to happen.
$HFFG going green
$HFFG what happen
$HFFG gonna come down hard today
$HFFG bull trap confirmed
$HFFG R-E-L-A-X Green is coming
$HFFG CHUG CHUG CHUG