5 DAY PERFORMANCE
-10.60%
1 MONTH PERFORMANCE
-10.60%
3 MONTH PERFORMANCE
-8.92%
6 MONTH PERFORMANCE
-29.45%
YEAR-TO-DATE PERFORMANCE
-9.77%
1 YEAR PERFORMANCE
-29.71%
HF Foods Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $2.04 | $1.94 (-4.9%) | $2.04 | $1.92 | 161.90 K | $102.88 M |
| 01/28/2026 | $2.16 | $2.02 (-6.48%) | $2.16 | $2.01 | 241.40 K | $107.12 M |
| 01/27/2026 | $2.15 | $2.15 (0%) | $2.22 | $2.10 | 90.31 K | $114.02 M |
| 01/26/2026 | $2.17 | $2.15 (-0.92%) | $2.19 | $2.12 | 63.60 K | $114.02 M |
| 01/23/2026 | $2.18 | $2.17 (-0.46%) | $2.20 | $2.17 | 37.31 K | $115.08 M |
| 01/22/2026 | $2.20 | $2.19 (-0.45%) | $2.23 | $2.17 | 48.43 K | $116.14 M |
| 01/21/2026 | $2.14 | $2.19 (2.34%) | $2.20 | $2.13 | 76.00 K | $116.14 M |
| 01/20/2026 | $2.11 | $2.14 (1.42%) | $2.19 | $2.11 | 91.90 K | $113.49 M |
| 01/16/2026 | $2.16 | $2.13 (-1.39%) | $2.19 | $2.12 | 112.60 K | $112.96 M |
| 01/15/2026 | $2.17 | $2.17 (0%) | $2.26 | $2.16 | 149.05 K | $115.08 M |
| 01/14/2026 | $2.18 | $2.19 (0.46%) | $2.25 | $2.16 | 55.50 K | $116.14 M |
| 01/13/2026 | $2.20 | $2.18 (-0.91%) | $2.25 | $2.16 | 136.15 K | $115.61 M |
| 01/12/2026 | $2.26 | $2.24 (-0.88%) | $2.26 | $2.20 | 56.33 K | $118.79 M |
| 01/09/2026 | $2.19 | $2.24 (2.28%) | $2.31 | $2.11 | 173.01 K | $118.79 M |
| 01/08/2026 | $2.12 | $2.19 (3.3%) | $2.21 | $2.12 | 100.54 K | $116.14 M |
| 01/07/2026 | $2.26 | $2.13 (-5.75%) | $2.26 | $2.12 | 193.63 K | $112.96 M |
| 01/06/2026 | $2.26 | $2.25 (-0.44%) | $2.29 | $2.22 | 152.53 K | $119.32 M |
| 01/05/2026 | $2.20 | $2.27 (3.18%) | $2.29 | $2.17 | 172.90 K | $120.38 M |
| 01/02/2026 | $2.20 | $2.18 (-0.91%) | $2.20 | $2.10 | 122.92 K | $115.61 M |
| 12/31/2025 | $2.16 | $2.15 (-0.46%) | $2.21 | $2.11 | 159.50 K | $114.02 M |
| 12/30/2025 | $2.14 | $2.17 (1.4%) | $2.24 | $2.11 | 118.30 K | $115.08 M |
| 12/29/2025 | $2.25 | $2.14 (-4.89%) | $2.25 | $2.12 | 140.72 K | $113.49 M |
| 12/26/2025 | $2.24 | $2.25 (0.45%) | $2.29 | $2.19 | 71.50 K | $119.18 M |
| 12/24/2025 | $2.24 | $2.24 (0%) | $2.25 | $2.16 | 85.32 K | $118.65 M |
| 12/23/2025 | $2.19 | $2.21 (0.91%) | $2.23 | $2.18 | 84.34 K | $117.06 M |
| 12/22/2025 | $2.40 | $2.19 (-8.75%) | $2.40 | $2.16 | 133.60 K | $116.00 M |
| 12/19/2025 | $2.49 | $2.41 (-3.21%) | $2.50 | $2.32 | 183.00 K | $127.66 M |
| 12/18/2025 | $2.60 | $2.51 (-3.46%) | $2.60 | $2.47 | 95.64 K | $132.95 M |
| 12/17/2025 | $2.55 | $2.60 (1.96%) | $2.66 | $2.55 | 88.60 K | $137.72 M |
| 12/16/2025 | $2.60 | $2.56 (-1.54%) | $2.61 | $2.52 | 79.30 K | $135.60 M |
| 12/15/2025 | $2.61 | $2.61 (0%) | $2.68 | $2.54 | 119.50 K | $138.25 M |
| 12/12/2025 | $2.60 | $2.57 (-1.15%) | $2.65 | $2.56 | 69.40 K | $136.13 M |
| 12/11/2025 | $2.62 | $2.64 (0.76%) | $2.65 | $2.54 | 86.74 K | $139.84 M |
| 12/10/2025 | $2.69 | $2.62 (-2.6%) | $2.73 | $2.55 | 135.20 K | $138.78 M |
| 12/09/2025 | $2.70 | $2.69 (-0.37%) | $2.79 | $2.68 | 128.21 K | $142.49 M |
| 12/08/2025 | $2.62 | $2.68 (2.29%) | $2.78 | $2.61 | 101.40 K | $141.96 M |
| 12/05/2025 | $2.63 | $2.61 (-0.76%) | $2.65 | $2.60 | 86.90 K | $138.25 M |
| 12/04/2025 | $2.52 | $2.61 (3.57%) | $2.63 | $2.47 | 74.80 K | $138.25 M |
| 12/03/2025 | $2.52 | $2.53 (0.4%) | $2.56 | $2.49 | 78.60 K | $134.01 M |
| 12/02/2025 | $2.44 | $2.49 (2.05%) | $2.51 | $2.44 | 55.33 K | $131.89 M |
| 12/01/2025 | $2.47 | $2.43 (-1.62%) | $2.47 | $2.40 | 65.70 K | $128.71 M |
| 11/28/2025 | $2.54 | $2.51 (-1.18%) | $2.55 | $2.40 | 116.81 K | $132.95 M |
| 11/26/2025 | $2.40 | $2.54 (5.83%) | $2.58 | $2.40 | 111.00 K | $134.54 M |
| 11/25/2025 | $2.41 | $2.41 (0%) | $2.44 | $2.35 | 48.00 K | $127.66 M |
| 11/24/2025 | $2.38 | $2.37 (-0.42%) | $2.43 | $2.30 | 55.70 K | $125.54 M |
| 11/21/2025 | $2.20 | $2.37 (7.73%) | $2.37 | $2.20 | 89.30 K | $125.54 M |
| 11/20/2025 | $2.23 | $2.21 (-0.9%) | $2.27 | $2.21 | 43.84 K | $117.06 M |
| 11/19/2025 | $2.22 | $2.23 (0.45%) | $2.26 | $2.22 | 35.00 K | $118.12 M |
| 11/18/2025 | $2.23 | $2.23 (0%) | $2.30 | $2.21 | 42.55 K | $118.12 M |
| 11/17/2025 | $2.21 | $2.21 (0%) | $2.25 | $2.18 | 114.62 K | $117.06 M |
| 11/14/2025 | $2.23 | $2.24 (0.45%) | $2.27 | $2.22 | 48.00 K | $118.65 M |
| 11/13/2025 | $2.30 | $2.24 (-2.61%) | $2.30 | $2.21 | 85.55 K | $118.65 M |
| 11/12/2025 | $2.23 | $2.30 (3.14%) | $2.33 | $2.20 | 79.50 K | $121.83 M |
| 11/11/2025 | $2.35 | $2.23 (-5.11%) | $2.35 | $2.20 | 75.31 K | $118.12 M |
| 11/10/2025 | $2.39 | $2.34 (-2.09%) | $2.42 | $2.32 | 110.24 K | $123.95 M |
| 11/07/2025 | $2.37 | $2.38 (0.42%) | $2.41 | $2.34 | 79.22 K | $126.07 M |
| 11/06/2025 | $2.37 | $2.38 (0.42%) | $2.44 | $2.25 | 126.30 K | $126.07 M |
| 11/05/2025 | $2.25 | $2.39 (6.22%) | $2.41 | $2.18 | 96.50 K | $126.60 M |
| 11/04/2025 | $2.10 | $2.25 (7.14%) | $2.34 | $2.10 | 136.20 K | $119.18 M |
| 11/03/2025 | $2.13 | $2.15 (0.94%) | $2.17 | $2.11 | 61.10 K | $113.88 M |
| 10/31/2025 | $2.15 | $2.16 (0.47%) | $2.25 | $2.10 | 82.82 K | $114.41 M |
| 10/30/2025 | $2.15 | $2.13 (-0.93%) | $2.27 | $2.10 | 106.96 K | $112.82 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
