5 DAY PERFORMANCE
-7.71%
1 MONTH PERFORMANCE
+1.76%
3 MONTH PERFORMANCE
+6.12%
6 MONTH PERFORMANCE
+3.58%
YEAR-TO-DATE PERFORMANCE
-35.02%
1 YEAR PERFORMANCE
-35.86%
HF Foods Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $3.22 | $3.46 (7.45%) | $3.49 | $3.22 | 147,011 | $182.43 M |
| 12/19/2024 | $3.46 | $3.32 (-4.05%) | $3.56 | $3.32 | 33,335 | $175.05 M |
| 12/18/2024 | $3.68 | $3.43 (-6.79%) | $3.79 | $3.43 | 57,706 | $180.85 M |
| 12/17/2024 | $3.72 | $3.66 (-1.61%) | $3.72 | $3.48 | 53,000 | $192.98 M |
| 12/16/2024 | $3.79 | $3.76 (-0.79%) | $3.85 | $3.70 | 21,504 | $198.25 M |
| 12/13/2024 | $3.86 | $3.81 (-1.3%) | $3.94 | $3.74 | 35,300 | $200.89 M |
| 12/12/2024 | $3.92 | $3.86 (-1.53%) | $3.92 | $3.81 | 28,822 | $203.52 M |
| 12/11/2024 | $3.89 | $3.96 (1.8%) | $4.13 | $3.83 | 89,622 | $208.80 M |
| 12/10/2024 | $3.83 | $3.83 (0%) | $3.89 | $3.70 | 69,800 | $201.94 M |
| 12/09/2024 | $3.79 | $3.82 (0.79%) | $3.88 | $3.76 | 49,100 | $201.42 M |
| 12/06/2024 | $3.77 | $3.79 (0.53%) | $3.80 | $3.74 | 27,528 | $199.83 M |
| 12/05/2024 | $3.78 | $3.73 (-1.32%) | $3.78 | $3.72 | 37,814 | $196.67 M |
| 12/04/2024 | $3.77 | $3.80 (0.8%) | $3.84 | $3.74 | 45,600 | $200.36 M |
| 12/03/2024 | $3.72 | $3.73 (0.27%) | $3.77 | $3.64 | 32,300 | $196.67 M |
| 12/02/2024 | $3.79 | $3.70 (-2.37%) | $3.86 | $3.64 | 66,825 | $195.09 M |
| 11/29/2024 | $3.67 | $3.78 (3%) | $3.79 | $3.67 | 17,936 | $199.31 M |
| 11/27/2024 | $3.58 | $3.61 (0.84%) | $3.73 | $3.54 | 51,300 | $190.34 M |
| 11/26/2024 | $3.61 | $3.54 (-1.94%) | $3.72 | $3.51 | 52,300 | $186.65 M |
| 11/25/2024 | $3.57 | $3.59 (0.56%) | $3.76 | $3.55 | 99,500 | $189.29 M |
| 11/22/2024 | $3.44 | $3.54 (2.91%) | $3.54 | $3.44 | 31,718 | $186.65 M |
| 11/21/2024 | $3.44 | $3.41 (-0.87%) | $3.54 | $3.40 | 41,146 | $179.80 M |
| 11/20/2024 | $3.48 | $3.41 (-2.01%) | $3.48 | $3.38 | 29,900 | $179.80 M |
| 11/19/2024 | $3.36 | $3.46 (2.98%) | $3.46 | $3.33 | 29,000 | $182.43 M |
| 11/18/2024 | $3.46 | $3.37 (-2.6%) | $3.49 | $3.37 | 33,800 | $177.69 M |
| 11/15/2024 | $3.50 | $3.42 (-2.29%) | $3.53 | $3.38 | 45,842 | $180.33 M |
| 11/14/2024 | $3.45 | $3.46 (0.29%) | $3.50 | $3.35 | 55,100 | $182.43 M |
| 11/13/2024 | $3.37 | $3.42 (1.48%) | $3.53 | $3.35 | 33,800 | $180.33 M |
| 11/12/2024 | $3.52 | $3.47 (-1.42%) | $3.58 | $3.45 | 53,200 | $182.96 M |
| 11/11/2024 | $3.60 | $3.50 (-2.78%) | $3.60 | $3.48 | 44,215 | $184.54 M |
| 11/08/2024 | $3.56 | $3.54 (-0.56%) | $3.60 | $3.47 | 29,723 | $186.15 M |
| 11/07/2024 | $3.53 | $3.50 (-0.85%) | $3.60 | $3.47 | 48,333 | $184.05 M |
| 11/06/2024 | $3.56 | $3.50 (-1.69%) | $3.60 | $3.36 | 195,000 | $184.05 M |
| 11/05/2024 | $3.33 | $3.33 (0%) | $3.39 | $3.29 | 52,500 | $175.11 M |
| 11/04/2024 | $3.50 | $3.33 (-4.86%) | $3.50 | $3.30 | 39,829 | $175.11 M |
| 11/01/2024 | $3.47 | $3.44 (-0.86%) | $3.47 | $3.38 | 31,721 | $180.89 M |
| 10/31/2024 | $3.42 | $3.42 (0%) | $3.48 | $3.38 | 25,030 | $179.84 M |
| 10/30/2024 | $3.47 | $3.44 (-0.86%) | $3.55 | $3.44 | 26,800 | $180.89 M |
| 10/29/2024 | $3.48 | $3.49 (0.29%) | $3.54 | $3.44 | 23,323 | $183.52 M |
| 10/28/2024 | $3.56 | $3.53 (-0.84%) | $3.56 | $3.46 | 32,839 | $185.63 M |
| 10/25/2024 | $3.59 | $3.53 (-1.67%) | $3.60 | $3.52 | 25,100 | $185.63 M |
| 10/24/2024 | $3.58 | $3.52 (-1.68%) | $3.60 | $3.40 | 38,033 | $185.10 M |
| 10/23/2024 | $3.42 | $3.60 (5.26%) | $3.61 | $3.42 | 30,100 | $189.31 M |
| 10/22/2024 | $3.45 | $3.41 (-1.16%) | $3.45 | $3.36 | 13,000 | $179.32 M |
| 10/21/2024 | $3.43 | $3.44 (0.29%) | $3.54 | $3.36 | 25,439 | $180.89 M |
| 10/18/2024 | $3.49 | $3.42 (-2.01%) | $3.52 | $3.39 | 20,726 | $179.84 M |
| 10/17/2024 | $3.55 | $3.49 (-1.69%) | $3.55 | $3.42 | 19,727 | $183.52 M |
| 10/16/2024 | $3.27 | $3.50 (7.03%) | $3.55 | $3.27 | 65,445 | $184.05 M |
| 10/15/2024 | $3.53 | $3.35 (-5.1%) | $3.56 | $3.29 | 41,000 | $176.16 M |
| 10/14/2024 | $3.46 | $3.57 (3.18%) | $3.65 | $3.35 | 35,317 | $187.73 M |
| 10/11/2024 | $3.32 | $3.49 (5.12%) | $3.50 | $3.32 | 23,400 | $183.52 M |
| 10/10/2024 | $3.31 | $3.33 (0.6%) | $3.43 | $3.31 | 19,237 | $175.11 M |
| 10/09/2024 | $3.34 | $3.40 (1.8%) | $3.44 | $3.29 | 22,242 | $178.79 M |
| 10/08/2024 | $3.43 | $3.34 (-2.62%) | $3.43 | $3.29 | 17,714 | $175.64 M |
| 10/07/2024 | $3.36 | $3.46 (2.98%) | $3.50 | $3.36 | 20,236 | $181.95 M |
| 10/04/2024 | $3.41 | $3.42 (0.29%) | $3.49 | $3.35 | 11,205 | $179.84 M |
| 10/03/2024 | $3.40 | $3.29 (-3.24%) | $3.40 | $3.26 | 43,900 | $173.01 M |
| 10/02/2024 | $3.47 | $3.46 (-0.29%) | $3.53 | $3.44 | 25,500 | $181.95 M |
| 10/01/2024 | $3.52 | $3.53 (0.28%) | $3.57 | $3.42 | 35,400 | $185.63 M |
| 09/30/2024 | $3.47 | $3.57 (2.88%) | $3.59 | $3.40 | 23,709 | $187.73 M |
| 09/27/2024 | $3.42 | $3.52 (2.92%) | $3.57 | $3.26 | 42,900 | $185.10 M |
| 09/26/2024 | $3.25 | $3.31 (1.85%) | $3.41 | $3.19 | 43,100 | $174.06 M |
| 09/25/2024 | $3.21 | $3.17 (-1.25%) | $3.23 | $3.14 | 50,200 | $166.70 M |
| 09/24/2024 | $3.20 | $3.25 (1.56%) | $3.30 | $3.19 | 28,600 | $170.90 M |
| 09/23/2024 | $3.27 | $3.20 (-2.14%) | $3.29 | $3.13 | 50,800 | $168.27 M |