HF Foods Group Inc (HFFG)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718922900 | 3.24 | -0.01 | -0.31 | 3.2799999 | 3.345 | 3.17 | 18827 |
| 1718750100 | 3.25 | -0.04 | -1.22 | 3.29 | 3.355 | 3.23 | 37190 |
| 1718663700 | 3.29 | 0.11 | 3.46 | 3.18 | 3.3 | 3.166 | 20132 |
| 1718404500 | 3.18 | -0.16 | -4.79 | 3.31 | 3.38 | 3.15 | 35156 |
| 1718318100 | 3.34 | -0.07 | -2.05 | 3.39 | 3.39 | 3.32 | 17950 |
| 1718231700 | 3.41 | 0.09 | 2.71 | 3.44 | 3.44 | 3.32 | 54191 |
| 1718145300 | 3.32 | -0.08 | -2.35 | 3.35 | 3.47 | 3.2799999 | 58233 |
| 1718058900 | 3.4 | 0.1 | 3.03 | 3.22 | 3.42 | 3.15 | 94626 |
| 1717799700 | 3.3 | -0.25 | -7.04 | 3.41 | 3.585 | 3.25 | 80015 |
| 1717713300 | 3.55 | 0 | 0.00 | 3.49 | 3.605 | 3.4 | 69523 |
| 1717626900 | 3.55 | 0.14 | 4.11 | 3.44 | 3.58 | 3.44 | 39670 |
| 1717540500 | 3.41 | 0.03 | 0.89 | 3.39 | 3.48 | 3.33 | 65915 |
| 1717454100 | 3.38 | -0.15 | -4.25 | 3.53 | 3.625 | 3.35 | 165018 |
| 1717194900 | 3.53 | 0.17 | 5.06 | 3.36 | 3.566 | 3.36 | 63643 |
| 1717108500 | 3.36 | 0.11 | 3.38 | 3.27 | 3.5 | 3.21 | 50789 |
| 1717022100 | 3.25 | -0.06 | -1.81 | 3.2799999 | 3.39 | 3.25 | 40118 |
| 1716935700 | 3.31 | -0.04 | -1.19 | 3.39 | 3.55 | 3.2799999 | 32928 |
| 1716590100 | 3.35 | 0.2 | 6.35 | 3.2 | 3.45 | 3.16 | 71107 |
| 1716503700 | 3.15 | 0.03 | 0.96 | 3.15 | 3.3899 | 3.06 | 93393 |
| 1716417300 | 3.12 | -0.05 | -1.58 | 3.16 | 3.2 | 3.09 | 29494 |
| 1716330900 | 3.17 | 0.11 | 3.59 | 3.05 | 3.19 | 3.0099999 | 44645 |
| 1716244500 | 3.06 | 0.06 | 2.00 | 2.98 | 3.1 | 2.9375 | 41443 |
| 1715985300 | 3 | 0.03 | 1.01 | 2.99 | 3.05 | 2.91 | 29828 |
| 1715898900 | 2.97 | 0.03 | 1.02 | 2.93 | 3.06 | 2.9 | 33296 |
| 1715812500 | 2.94 | -0.07 | -2.33 | 2.99 | 3 | 2.9 | 33287 |
| 1715726100 | 3.0099999 | -0.01 | -0.33 | 3.08 | 3.08 | 2.92 | 31532 |
| 1715639700 | 3.02 | -0.1 | -3.21 | 3.12 | 3.16 | 3.0099999 | 32015 |
| 1715380500 | 3.12 | 0.06 | 1.96 | 3.05 | 3.15 | 2.9916 | 34038 |
| 1715294100 | 3.06 | 0.13 | 4.44 | 2.93 | 3.1199 | 2.93 | 43635 |
| 1715207700 | 2.93 | 0.03 | 1.03 | 2.96 | 3.025 | 2.86 | 33130 |
| 1715121300 | 2.9 | -0.04 | -1.36 | 2.9 | 2.98 | 2.84 | 53291 |
| 1715034900 | 2.94 | -0.05 | -1.67 | 3.0099999 | 3.07 | 2.87 | 53451 |
| 1714775700 | 2.99 | 0.13 | 4.55 | 2.97 | 3.05 | 2.84 | 20549 |
| 1714689300 | 2.86 | 0.05 | 1.78 | 2.84 | 2.95 | 2.82 | 65473 |
| 1714602900 | 2.81 | -0.11 | -3.77 | 2.94 | 2.965 | 2.81 | 39962 |
| 1714516500 | 2.92 | -0.12 | -3.95 | 2.99 | 3.07 | 2.8603 | 51151 |
| 1714430100 | 3.04 | 0.15 | 5.01 | 2.9 | 3.04 | 2.82 | 112866 |
| 1714170900 | 2.895 | 0.11 | 3.76 | 2.79 | 2.91 | 2.7599999 | 43364 |
| 1714084500 | 2.79 | -0.09 | -3.13 | 2.89 | 3.0299999 | 2.7599999 | 41561 |
| 1713998100 | 2.88 | -0.11 | -3.52 | 3.07 | 3.07 | 2.83 | 46681 |
| 1713911700 | 2.985 | -0.08 | -2.45 | 3.09 | 3.1 | 2.96 | 53334 |
| 1713825300 | 3.06 | -0.21 | -6.42 | 3.2799999 | 3.29 | 3 | 109083 |
| 1713566100 | 3.27 | 0.13 | 4.14 | 3.14 | 3.29 | 3.14 | 25304 |
| 1713479700 | 3.14 | -0.02 | -0.48 | 3.17 | 3.2 | 3.14 | 46170 |
| 1713393300 | 3.1549999 | -0.04 | -1.10 | 3.21 | 3.215 | 3.15 | 26031 |
| 1713306900 | 3.19 | 0.03 | 0.95 | 3.16 | 3.22 | 3.15 | 9650 |
| 1713220500 | 3.16 | 0.02 | 0.64 | 3.15 | 3.255 | 3.15 | 28905 |
| 1712961300 | 3.14 | -0.14 | -4.27 | 3.2799999 | 3.38 | 3.13 | 26109 |
| 1712874900 | 3.2799999 | -0.12 | -3.53 | 3.39 | 3.39 | 3.2799999 | 54284 |
| 1712788500 | 3.4 | 0.02 | 0.59 | 3.33 | 3.4 | 3.31 | 56093 |
| 1712702100 | 3.38 | -0.01 | -0.29 | 3.41 | 3.49 | 3.3337 | 10767 |
| 1712615700 | 3.39 | -0.02 | -0.59 | 3.42 | 3.44 | 3.32 | 18867 |
| 1712356500 | 3.41 | 0.13 | 3.96 | 3.29 | 3.43 | 3.29 | 22445 |
| 1712270100 | 3.2799999 | -0.01 | -0.30 | 3.33 | 3.4369 | 3.27 | 64335 |
| 1712183700 | 3.29 | -0.03 | -0.90 | 3.3 | 3.42 | 3.2799999 | 62917 |
| 1712097300 | 3.32 | -0.14 | -4.05 | 3.41 | 3.42 | 3.3 | 45803 |
| 1712010900 | 3.46 | -0.04 | -1.14 | 3.51 | 3.51 | 3.44 | 22521 |
| 1711665300 | 3.5 | 0 | 0.00 | 3.49 | 3.54 | 3.465 | 37869 |
| 1711578900 | 3.5 | 0.01 | 0.29 | 3.52 | 3.6294 | 3.43 | 36439 |
| 1711492500 | 3.49 | -0.09 | -2.51 | 3.58 | 3.58 | 3.45 | 32541 |
| 1711406100 | 3.58 | -0.03 | -0.83 | 3.65 | 3.665 | 3.57 | 24580 |
| 1711146900 | 3.61 | 0.18 | 5.25 | 3.45 | 3.62 | 3.45 | 56647 |
| 1711060500 | 3.43 | 0.12 | 3.63 | 3.32 | 3.51 | 3.32 | 73730 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
