-
5 DAY PERFORMANCE
+8.46% -
1 MONTH PERFORMANCE
+1.13% -
3 MONTH PERFORMANCE
+21.69% -
6 MONTH PERFORMANCE
+3.76% -
YEAR-TO-DATE PERFORMANCE
-32.77% -
1 YEAR PERFORMANCE
-9.57%
HF Foods Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $3.47 | $3.57 (2.88%) | $3.59 | $3.40 | 22,613 | $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 |
| 09/20/2024 | $3.44 | $3.27 (-4.94%) | $3.56 | $3.26 | 239,200 | $171.96 M |
| 09/19/2024 | $3.58 | $3.69 (3.07%) | $3.72 | $3.49 | 55,900 | $194.04 M |
| 09/18/2024 | $3.48 | $3.42 (-1.72%) | $3.60 | $3.38 | 39,126 | $179.84 M |
| 09/17/2024 | $3.47 | $3.48 (0.29%) | $3.64 | $3.43 | 45,130 | $183.00 M |
| 09/16/2024 | $3.40 | $3.43 (0.88%) | $3.51 | $3.37 | 65,700 | $180.37 M |
| 09/13/2024 | $3.14 | $3.36 (7.01%) | $3.37 | $3.14 | 34,245 | $176.69 M |
| 09/12/2024 | $3.25 | $3.07 (-5.54%) | $3.34 | $3.02 | 44,300 | $161.44 M |
| 09/11/2024 | $3.15 | $3.20 (1.59%) | $3.24 | $3.15 | 24,140 | $168.27 M |
| 09/10/2024 | $3.27 | $3.17 (-3.06%) | $3.27 | $3.08 | 16,029 | $166.70 M |
| 09/09/2024 | $3.13 | $3.24 (3.51%) | $3.31 | $3.13 | 18,549 | $170.38 M |
| 09/06/2024 | $3.29 | $3.08 (-6.38%) | $3.29 | $3.08 | 17,545 | $161.96 M |
| 09/05/2024 | $3.31 | $3.25 (-1.81%) | $3.36 | $3.21 | 17,400 | $170.90 M |
| 09/04/2024 | $3.21 | $3.31 (3.12%) | $3.43 | $3.18 | 22,756 | $174.06 M |
| 09/03/2024 | $3.50 | $3.21 (-8.29%) | $3.50 | $3.21 | 25,700 | $168.80 M |
| 08/30/2024 | $3.34 | $3.55 (6.29%) | $3.56 | $3.29 | 12,800 | $186.68 M |
| 08/29/2024 | $3.40 | $3.44 (1.18%) | $3.52 | $3.25 | 65,400 | $180.89 M |
| 08/28/2024 | $3.37 | $3.38 (0.3%) | $3.48 | $3.28 | 19,200 | $177.74 M |
| 08/27/2024 | $3.37 | $3.37 (0%) | $3.48 | $3.34 | 24,538 | $177.21 M |
| 08/26/2024 | $3.56 | $3.41 (-4.21%) | $3.56 | $3.34 | 45,330 | $179.32 M |
| 08/23/2024 | $3.22 | $3.53 (9.63%) | $3.67 | $3.22 | 128,800 | $185.63 M |
| 08/22/2024 | $3.24 | $3.16 (-2.47%) | $3.24 | $3.09 | 13,323 | $166.17 M |
| 08/21/2024 | $3.12 | $3.23 (3.53%) | $3.23 | $3.08 | 10,419 | $169.85 M |
| 08/20/2024 | $3.18 | $3.07 (-3.46%) | $3.21 | $3.04 | 43,600 | $161.44 M |
| 08/19/2024 | $3.16 | $3.16 (0%) | $3.24 | $3.14 | 31,000 | $166.17 M |
| 08/16/2024 | $3.19 | $3.13 (-1.88%) | $3.28 | $3.13 | 23,319 | $164.59 M |
| 08/15/2024 | $3.15 | $3.19 (1.27%) | $3.24 | $3.05 | 35,000 | $167.75 M |
| 08/14/2024 | $3.20 | $3.03 (-5.31%) | $3.22 | $3.00 | 43,600 | $159.33 M |
| 08/13/2024 | $3.17 | $3.19 (0.63%) | $3.24 | $3.00 | 69,000 | $167.75 M |
| 08/12/2024 | $3.42 | $3.11 (-9.06%) | $3.42 | $3.11 | 47,221 | $163.54 M |
| 08/09/2024 | $3.41 | $3.40 (-0.29%) | $3.50 | $3.38 | 38,500 | $178.79 M |
| 08/08/2024 | $3.17 | $3.40 (7.26%) | $3.44 | $3.14 | 47,100 | $178.79 M |
| 08/07/2024 | $3.18 | $3.09 (-2.83%) | $3.18 | $3.01 | 43,900 | $162.49 M |
| 08/06/2024 | $2.89 | $2.99 (3.46%) | $3.06 | $2.89 | 48,412 | $157.23 M |
| 08/05/2024 | $3.08 | $2.88 (-6.49%) | $3.14 | $2.85 | 80,456 | $151.45 M |
| 08/02/2024 | $3.36 | $3.12 (-7.14%) | $3.46 | $3.10 | 33,100 | $162.73 M |
| 08/01/2024 | $3.92 | $3.47 (-11.48%) | $3.94 | $3.43 | 57,549 | $180.98 M |
| 07/31/2024 | $3.87 | $3.99 (3.1%) | $4.04 | $3.82 | 118,326 | $208.10 M |
| 07/30/2024 | $3.63 | $3.87 (6.61%) | $3.87 | $3.62 | 84,030 | $201.84 M |
| 07/29/2024 | $3.35 | $3.64 (8.66%) | $3.72 | $3.35 | 115,800 | $189.85 M |
| 07/26/2024 | $3.35 | $3.34 (-0.3%) | $3.35 | $3.28 | 32,300 | $174.20 M |
| 07/25/2024 | $3.10 | $3.31 (6.77%) | $3.40 | $3.02 | 81,432 | $172.64 M |
| 07/24/2024 | $3.23 | $3.07 (-4.95%) | $3.23 | $3.05 | 52,700 | $160.12 M |
| 07/23/2024 | $3.36 | $3.26 (-2.98%) | $3.36 | $3.21 | 71,808 | $170.03 M |
| 07/22/2024 | $3.42 | $3.40 (-0.58%) | $3.43 | $3.37 | 25,859 | $177.33 M |
| 07/19/2024 | $3.31 | $3.38 (2.11%) | $3.45 | $3.30 | 70,355 | $176.29 M |
| 07/18/2024 | $3.37 | $3.30 (-2.08%) | $3.45 | $3.28 | 35,616 | $172.11 M |
| 07/17/2024 | $3.39 | $3.37 (-0.59%) | $3.44 | $3.32 | 76,333 | $175.77 M |
| 07/16/2024 | $3.35 | $3.42 (2.09%) | $3.45 | $3.35 | 104,165 | $178.37 M |
| 07/15/2024 | $3.31 | $3.29 (-0.6%) | $3.40 | $3.08 | 58,784 | $171.59 M |
| 07/12/2024 | $3.19 | $3.25 (1.88%) | $3.43 | $3.15 | 72,425 | $169.51 M |
| 07/11/2024 | $2.81 | $3.10 (10.32%) | $3.11 | $2.74 | 68,562 | $161.68 M |
| 07/10/2024 | $2.70 | $2.75 (1.85%) | $2.82 | $2.57 | 72,719 | $143.43 M |
| 07/09/2024 | $2.79 | $2.66 (-4.66%) | $2.82 | $2.64 | 26,118 | $138.73 M |
| 07/08/2024 | $2.81 | $2.79 (-0.71%) | $2.87 | $2.74 | 40,344 | $145.52 M |
| 07/05/2024 | $2.46 | $2.75 (11.79%) | $2.80 | $2.46 | 157,349 | $143.43 M |
| 07/03/2024 | $2.88 | $2.85 (-1.04%) | $2.94 | $2.83 | 20,883 | $148.64 M |
| 07/02/2024 | $2.93 | $2.86 (-2.39%) | $2.95 | $2.85 | 50,400 | $149.17 M |
| 07/01/2024 | $3.01 | $2.95 (-1.99%) | $3.03 | $2.92 | 33,189 | $153.86 M |