Hf Foods Group Inc (HFFG) Historical Stock Data
3.54 ↑0.13 (3.81%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HFFG is down -0.40% a day on average. There have been 11 days where Hf Foods Group Inc closed green and 19 days where HFFG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 3.44 | 3.54 | ↑$0.10 (2.91%) | 3.44 | 3.54 | 31.72K |
| 2024-11-21 | 3.44 | 3.41 | ↓$0.03 (-0.87%) | 3.40 | 3.54 | 41.15K |
| 2024-11-20 | 3.48 | 3.41 | ↓$0.07 (-2.01%) | 3.38 | 3.48 | 29.89K |
| 2024-11-19 | 3.36 | 3.46 | ↑$0.10 (2.98%) | 3.33 | 3.46 | 28.96K |
| 2024-11-18 | 3.46 | 3.37 | ↓$0.09 (-2.60%) | 3.37 | 3.49 | 33.77K |
| 2024-11-15 | 3.50 | 3.42 | ↓$0.08 (-2.29%) | 3.38 | 3.53 | 45.84K |
| 2024-11-14 | 3.45 | 3.46 | ↑$0.01 (0.29%) | 3.35 | 3.50 | 55.08K |
| 2024-11-13 | 3.37 | 3.42 | ↑$0.05 (1.48%) | 3.35 | 3.53 | 33.75K |
| 2024-11-12 | 3.52 | 3.47 | ↓$0.05 (-1.42%) | 3.45 | 3.58 | 53.18K |
| 2024-11-11 | 3.60 | 3.50 | ↓$0.10 (-2.78%) | 3.48 | 3.60 | 44.22K |
| 2024-11-08 | 3.56 | 3.54 | ↓$0.02 (-0.56%) | 3.47 | 3.60 | 29.72K |
| 2024-11-07 | 3.53 | 3.50 | ↓$0.03 (-0.85%) | 3.47 | 3.60 | 48.33K |
| 2024-11-06 | 3.56 | 3.50 | ↓$0.06 (-1.69%) | 3.36 | 3.60 | 194.97K |
| 2024-11-05 | 3.33 | 3.33 | ↑$0.00 (0.00%) | 3.29 | 3.39 | 52.47K |
| 2024-11-04 | 3.50 | 3.33 | ↓$0.17 (-4.86%) | 3.30 | 3.50 | 39.83K |
| 2024-11-01 | 3.47 | 3.44 | ↓$0.03 (-0.86%) | 3.38 | 3.47 | 31.72K |
| 2024-10-31 | 3.42 | 3.42 | ↑$0.00 (0.00%) | 3.38 | 3.48 | 25.03K |
| 2024-10-30 | 3.47 | 3.44 | ↓$0.03 (-0.86%) | 3.44 | 3.55 | 26.79K |
| 2024-10-29 | 3.48 | 3.49 | ↑$0.01 (0.29%) | 3.44 | 3.54 | 23.32K |
| 2024-10-28 | 3.56 | 3.53 | ↓$0.03 (-0.84%) | 3.46 | 3.56 | 32.84K |
| 2024-10-25 | 3.59 | 3.53 | ↓$0.06 (-1.67%) | 3.52 | 3.60 | 25.07K |
| 2024-10-24 | 3.58 | 3.52 | ↓$0.06 (-1.68%) | 3.40 | 3.60 | 38.03K |
| 2024-10-23 | 3.42 | 3.60 | ↑$0.18 (5.26%) | 3.42 | 3.61 | 30.07K |
| 2024-10-22 | 3.45 | 3.41 | ↓$0.04 (-1.16%) | 3.36 | 3.45 | 12.96K |
| 2024-10-21 | 3.43 | 3.44 | ↑$0.01 (0.29%) | 3.36 | 3.54 | 25.44K |
| 2024-10-18 | 3.49 | 3.42 | ↓$0.07 (-2.01%) | 3.39 | 3.52 | 20.73K |
| 2024-10-17 | 3.55 | 3.49 | ↓$0.06 (-1.69%) | 3.42 | 3.55 | 19.73K |
| 2024-10-16 | 3.27 | 3.50 | ↑$0.23 (7.03%) | 3.27 | 3.55 | 65.45K |
| 2024-10-15 | 3.53 | 3.35 | ↓$0.18 (-5.10%) | 3.29 | 3.56 | 40.96K |
| 2024-10-14 | 3.46 | 3.57 | ↑$0.11 (3.18%) | 3.35 | 3.65 | 35.32K |
Create an account or log in to view more rows.
$HFFG Like if you’re a bull
$HFFG every dip gets bought up.
$HFFG here to raid
$HFFG taking off soon
$HFFG in it to win it
$HFFG taking off soon
$HFFG we all speculate but nobody knows what going to happen.
$HFFG going green
$HFFG what happen
$HFFG gonna come down hard today