HF Foods Group Inc. - Common Stock (HFFG)

Historical Prices For HF Foods Group Inc. - Common Stock (HFFG)

Date Range:

2025-07-27 - 2025-10-27

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	2.40	2.49	2.33	2.35	76,074	2.35
10/23/2025	2.47	2.50	2.35	2.39	91,430	2.39
10/22/2025	2.45	2.59	2.37	2.40	71,108	2.40
10/21/2025	2.59	2.60	2.43	2.43	61,279	2.43
10/20/2025	2.40	2.62	2.40	2.59	85,257	2.59
10/17/2025	2.36	2.41	2.32	2.37	74,105	2.37
10/16/2025	2.40	2.51	2.36	2.40	94,088	2.40
10/15/2025	2.44	2.48	2.37	2.39	110,661	2.39
10/14/2025	2.53	2.58	2.42	2.42	125,697	2.42
10/13/2025	2.45	2.57	2.45	2.57	91,924	2.57
10/10/2025	2.58	2.78	2.40	2.41	123,917	2.41
10/09/2025	2.63	2.65	2.56	2.56	32,634	2.56
10/08/2025	2.61	2.67	2.56	2.63	42,412	2.63
10/07/2025	2.65	2.68	2.51	2.58	94,109	2.58
10/06/2025	2.73	2.75	2.63	2.63	90,186	2.63
10/03/2025	2.72	2.83	2.64	2.74	102,053	2.74
10/02/2025	2.73	2.75	2.63	2.72	81,200	2.72
10/01/2025	2.76	2.78	2.68	2.73	46,423	2.73
9/30/2025	2.76	2.88	2.70	2.76	104,831	2.76
9/29/2025	2.80	3.04	2.72	2.75	184,885	2.75
9/26/2025	3.10	3.11	2.68	2.76	402,955	2.76
9/25/2025	3.38	3.46	3.35	3.38	61,167	3.38
9/24/2025	3.43	3.46	3.37	3.39	31,621	3.39
9/23/2025	3.45	3.57	3.36	3.44	77,021	3.44
9/22/2025	3.34	3.59	3.34	3.44	119,378	3.44
9/19/2025	3.44	3.49	3.31	3.40	247,668	3.40
9/18/2025	3.29	3.48	3.28	3.43	83,637	3.43
9/17/2025	3.31	3.44	3.26	3.27	72,217	3.27
9/16/2025	3.32	3.46	3.26	3.30	42,571	3.30
9/15/2025	3.24	3.35	3.23	3.33	26,791	3.33
9/12/2025	3.30	3.30	3.20	3.22	14,108	3.22
9/11/2025	3.16	3.33	3.16	3.32	32,668	3.32
9/10/2025	3.13	3.14	3.06	3.10	26,190	3.10
9/09/2025	3.06	3.28	3.06	3.12	48,904	3.12
9/08/2025	3.08	3.09	3.05	3.06	63,832	3.06
9/05/2025	3.19	3.29	3.06	3.09	45,624	3.09
9/04/2025	3.19	3.21	3.12	3.18	35,122	3.18
9/03/2025	3.19	3.21	3.12	3.19	51,280	3.19
9/02/2025	3.21	3.28	3.15	3.22	53,217	3.22
8/29/2025	3.40	3.40	3.25	3.28	39,536	3.28
8/28/2025	3.56	3.56	3.38	3.39	34,616	3.39
8/27/2025	3.55	3.55	3.37	3.49	89,028	3.49
8/26/2025	3.59	3.59	3.43	3.46	73,476	3.46
8/25/2025	3.76	3.76	3.49	3.49	135,043	3.49
8/22/2025	3.58	3.74	3.45	3.69	173,536	3.69
8/21/2025	3.62	3.62	3.48	3.52	40,515	3.52
8/20/2025	3.49	3.68	3.42	3.66	78,519	3.66
8/19/2025	3.73	3.74	3.46	3.49	48,041	3.49
8/18/2025	3.35	3.87	3.35	3.71	157,179	3.71
8/15/2025	3.44	3.46	3.32	3.33	71,540	3.33
8/14/2025	3.40	3.48	3.26	3.41	54,538	3.41
8/13/2025	3.33	3.61	3.20	3.42	198,714	3.42
8/12/2025	3.19	3.40	2.96	3.33	379,629	3.33
8/11/2025	2.98	3.08	2.92	3.05	85,956	3.05
8/08/2025	2.84	2.98	2.82	2.95	58,893	2.95
8/07/2025	2.85	2.92	2.81	2.84	83,554	2.84
8/06/2025	2.90	2.90	2.82	2.85	49,082	2.85
8/05/2025	2.82	2.94	2.77	2.90	79,292	2.90
8/04/2025	2.68	2.83	2.68	2.79	43,874	2.79
8/01/2025	2.68	2.70	2.58	2.67	85,615	2.67
7/31/2025	2.73	2.90	2.66	2.71	85,728	2.71
7/30/2025	3.06	3.07	2.64	2.75	68,163	2.75
7/29/2025	3.01	3.01	2.91	2.91	90,714	2.91
7/28/2025	3.02	3.04	2.96	2.99	138,639	2.99