Hf Foods Group Inc (HFFG) Historical Stock Data
3.46 ↑0.14 (4.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HFFG is down -0.35% a day on average. There have been 14 days where Hf Foods Group Inc closed green and 16 days where HFFG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 3.22 | 3.46 | ↑$0.24 (7.45%) | 3.22 | 3.49 | 147.07K |
| 2024-12-19 | 3.46 | 3.32 | ↓$0.14 (-4.05%) | 3.32 | 3.56 | 33.34K |
| 2024-12-18 | 3.68 | 3.43 | ↓$0.25 (-6.79%) | 3.43 | 3.79 | 57.71K |
| 2024-12-17 | 3.72 | 3.66 | ↓$0.06 (-1.61%) | 3.48 | 3.72 | 53K |
| 2024-12-16 | 3.79 | 3.76 | ↓$0.03 (-0.79%) | 3.70 | 3.85 | 21.50K |
| 2024-12-13 | 3.86 | 3.81 | ↓$0.05 (-1.30%) | 3.74 | 3.94 | 35.27K |
| 2024-12-12 | 3.92 | 3.86 | ↓$0.06 (-1.53%) | 3.81 | 3.92 | 28.82K |
| 2024-12-11 | 3.89 | 3.96 | ↑$0.07 (1.80%) | 3.83 | 4.13 | 89.62K |
| 2024-12-10 | 3.83 | 3.83 | ↑$0.00 (0.00%) | 3.70 | 3.89 | 69.77K |
| 2024-12-09 | 3.79 | 3.82 | ↑$0.03 (0.79%) | 3.76 | 3.88 | 49.06K |
| 2024-12-06 | 3.77 | 3.79 | ↑$0.02 (0.53%) | 3.74 | 3.80 | 27.53K |
| 2024-12-05 | 3.78 | 3.73 | ↓$0.04 (-1.19%) | 3.72 | 3.78 | 37.81K |
| 2024-12-04 | 3.77 | 3.80 | ↑$0.03 (0.80%) | 3.74 | 3.84 | 45.57K |
| 2024-12-03 | 3.72 | 3.73 | ↑$0.01 (0.27%) | 3.64 | 3.77 | 32.27K |
| 2024-12-02 | 3.79 | 3.70 | ↓$0.09 (-2.37%) | 3.64 | 3.86 | 66.83K |
| 2024-11-29 | 3.67 | 3.78 | ↑$0.11 (2.86%) | 3.67 | 3.79 | 17.94K |
| 2024-11-27 | 3.58 | 3.61 | ↑$0.03 (0.84%) | 3.54 | 3.73 | 51.30K |
| 2024-11-26 | 3.61 | 3.54 | ↓$0.07 (-1.94%) | 3.51 | 3.72 | 52.30K |
| 2024-11-25 | 3.57 | 3.59 | ↑$0.02 (0.56%) | 3.55 | 3.76 | 99.46K |
| 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 |
Create an account or log in to view more rows.
$HFFG what caused the sell off in an otherwise good tech market today?
$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