HF Foods Group Inc (HFFG)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.33 | -10.2167182663 | 3.23 | 3.3 | 2.915 | 56518 | 3.09391493 | CS |
| 4 | -0.96 | -24.8704663212 | 3.86 | 3.94 | 2.915 | 46357 | 3.32229326 | CS |
| 12 | -0.59 | -16.9054441261 | 3.49 | 4.13 | 2.915 | 44535 | 3.49351986 | CS |
| 26 | 0.2 | 7.40740740741 | 2.7 | 4.13 | 2.5716 | 46293 | 3.40782564 | CS |
| 52 | -2.44 | -45.6928838951 | 5.34 | 5.91 | 2.46 | 48768 | 3.52070296 | CS |
| 156 | -6.29 | -68.443960827 | 9.19 | 9.33 | 2.46 | 52755 | 4.58271345 | CS |
| 260 | -15.6 | -84.3243243243 | 18.5 | 20.6393 | 2.46 | 89804 | 6.68020771 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 2.9 | -0.14 | -4.61 | 3.02 | 3.02 | 2.8901 | 55668 |
| 1736379300 | 3.04 | 0.02 | 0.66 | 3.02 | 3.08 | 3.0099999 | 37681 |
| 1736292900 | 3.02 | -0.18 | -5.63 | 3.21 | 3.2336999 | 2.93 | 100691 |
| 1736206500 | 3.2 | -0.01 | -0.16 | 3.3 | 3.3 | 3.16 | 53627 |
| 1735947300 | 3.205 | -0.02 | -0.47 | 3.23 | 3.2559 | 3.2 | 34074 |
| 1735860900 | 3.22 | 0.01 | 0.31 | 3.25 | 3.2799999 | 3.2 | 19825 |
| 1735688100 | 3.21 | 0.01 | 0.31 | 3.24 | 3.2914 | 3.2 | 50721 |
| 1735601700 | 3.2 | 0 | 0.00 | 3.2 | 3.24 | 3.2 | 29010 |
| 1735342500 | 3.2 | -0.06 | -1.84 | 3.21 | 3.23 | 3.195 | 37768 |
| 1735256100 | 3.2599999 | -0.02 | -0.61 | 3.2599999 | 3.34 | 3.21 | 18561 |
| 1735077840 | 3.2799999 | -0.01 | -0.30 | 3.31 | 3.31 | 3.2 | 34714 |
| 1734996900 | 3.29 | -0.17 | -4.91 | 3.45 | 3.5 | 3.25 | 23511 |
| 1734737700 | 3.46 | 0.14 | 4.22 | 3.22 | 3.485 | 3.22 | 147074 |
| 1734651300 | 3.32 | -0.11 | -3.21 | 3.46 | 3.5579 | 3.32 | 33335 |
| 1734564900 | 3.43 | -0.23 | -6.28 | 3.68 | 3.79 | 3.43 | 57706 |
| 1734478500 | 3.66 | -0.1 | -2.66 | 3.72 | 3.72 | 3.4812 | 52996 |
| 1734392100 | 3.76 | -0.05 | -1.31 | 3.79 | 3.85 | 3.7 | 21504 |
| 1734132900 | 3.81 | -0.05 | -1.30 | 3.86 | 3.94 | 3.74 | 35272 |
| 1734046500 | 3.86 | -0.1 | -2.53 | 3.92 | 3.92 | 3.8091 | 28822 |
| 1733960100 | 3.96 | 0.13 | 3.39 | 3.89 | 4.13 | 3.83 | 89621 |
| 1733873700 | 3.83 | 0.01 | 0.26 | 3.83 | 3.89 | 3.7 | 69768 |
| 1733787300 | 3.82 | 0.03 | 0.79 | 3.79 | 3.88 | 3.7601 | 49057 |
| 1733528100 | 3.79 | 0.06 | 1.61 | 3.77 | 3.8 | 3.74 | 27528 |
| 1733441700 | 3.73 | -0.07 | -1.84 | 3.79 | 3.8 | 3.7199 | 37814 |
| 1733355300 | 3.8 | 0.07 | 1.88 | 3.77 | 3.835 | 3.74 | 45572 |
| 1733268900 | 3.73 | 0.03 | 0.81 | 3.72 | 3.77 | 3.64 | 32273 |
| 1733182500 | 3.7 | -0.08 | -1.99 | 3.79 | 3.8597 | 3.64 | 66536 |
| 1732917840 | 3.775 | 0.17 | 4.57 | 3.67 | 3.79 | 3.67 | 17936 |
| 1732750500 | 3.61 | 0.07 | 1.98 | 3.58 | 3.725 | 3.54 | 51298 |
| 1732664100 | 3.54 | -0.05 | -1.39 | 3.61 | 3.72 | 3.51 | 52295 |
| 1732577700 | 3.59 | 0.05 | 1.41 | 3.57 | 3.76 | 3.57 | 96834 |
| 1732318500 | 3.54 | 0.13 | 3.81 | 3.44 | 3.54 | 3.44 | 31718 |
| 1732232100 | 3.41 | 0 | 0.00 | 3.44 | 3.535 | 3.37 | 41146 |
| 1732145700 | 3.41 | -0.05 | -1.45 | 3.48 | 3.48 | 3.38 | 29888 |
| 1732059300 | 3.46 | 0.09 | 2.67 | 3.36 | 3.46 | 3.31 | 28959 |
| 1731972900 | 3.37 | -0.05 | -1.46 | 3.46 | 3.49 | 3.37 | 33770 |
| 1731713700 | 3.42 | -0.04 | -1.16 | 3.41 | 3.53 | 3.3799 | 45842 |
| 1731627300 | 3.46 | 0.04 | 1.17 | 3.45 | 3.5 | 3.35 | 55077 |
| 1731540900 | 3.42 | -0.05 | -1.44 | 3.37 | 3.53 | 3.35 | 33754 |
| 1731454500 | 3.47 | -0.03 | -0.86 | 3.52 | 3.58 | 3.445 | 53181 |
| 1731368100 | 3.5 | -0.04 | -1.13 | 3.6 | 3.6 | 3.48 | 44215 |
| 1731108900 | 3.54 | 0.04 | 1.14 | 3.56 | 3.6 | 3.47 | 29723 |
| 1731022500 | 3.5 | 0 | 0.00 | 3.53 | 3.6 | 3.47 | 48333 |
| 1730936100 | 3.5 | 0.18 | 5.42 | 3.56 | 3.6 | 3.4216 | 193572 |
| 1730849700 | 3.32 | -0.01 | -0.30 | 3.3 | 3.39 | 3.285 | 52472 |
| 1730763300 | 3.33 | -0.11 | -3.20 | 3.42 | 3.5 | 3.3 | 39829 |
| 1730500500 | 3.44 | 0.02 | 0.58 | 3.47 | 3.51 | 3.38 | 31721 |
| 1730414100 | 3.42 | -0.02 | -0.58 | 3.44 | 3.48 | 3.38 | 25030 |
| 1730327700 | 3.44 | -0.05 | -1.43 | 3.47 | 3.55 | 3.44 | 26787 |
| 1730241300 | 3.49 | -0.04 | -1.13 | 3.48 | 3.5399 | 3.4389 | 23323 |
| 1730154900 | 3.53 | 0 | 0.00 | 3.56 | 3.56 | 3.4622 | 32739 |
| 1729895700 | 3.53 | 0.01 | 0.28 | 3.59 | 3.6 | 3.5204 | 25067 |
| 1729809300 | 3.52 | -0.08 | -2.22 | 3.58 | 3.6 | 3.4 | 38033 |
| 1729722900 | 3.6 | 0.19 | 5.57 | 3.42 | 3.61 | 3.4 | 30074 |
| 1729636500 | 3.41 | -0.03 | -0.87 | 3.41 | 3.45 | 3.3574 | 12959 |
| 1729550100 | 3.44 | 0.02 | 0.58 | 3.43 | 3.54 | 3.3601 | 25439 |
| 1729290900 | 3.42 | -0.07 | -2.01 | 3.49 | 3.53 | 3.39 | 20726 |
| 1729204500 | 3.49 | -0.01 | -0.29 | 3.55 | 3.55 | 3.42 | 19726 |
| 1729118100 | 3.5 | 0.15 | 4.48 | 3.27 | 3.55 | 3.27 | 65345 |
| 1729031700 | 3.35 | -0.22 | -6.16 | 3.53 | 3.56 | 3.29 | 40955 |
| 1728945300 | 3.57 | 0.08 | 2.29 | 3.46 | 3.65 | 3.35 | 35317 |
| 1728686100 | 3.49 | 0.16 | 4.80 | 3.33 | 3.5 | 3.32 | 23389 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
