MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HFFG — HF Foods Group Inc. Common Stock
NasdaqHF Foods Group Inc. Common Stock
$1.63
-0.03(-1.81%)
- O
- 1.67
- H
- 1.69
- L
- 1.63
- V
- 53.27K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.63
Period Return-59.15%
Period High$4.45
Period Low$1.38
Avg Daily Volume142.4K
Total Trading Days365
HFFG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.67 | $1.69 | $1.63 | $1.63 | $-0.03 | -1.81% | 53,265 | $1.66 | $1.63 $1.69 |
| Oct 1, 2026 | $1.63 | $1.66 | $1.59 | $1.66 | +$0.02 | +1.22% | 47,893 | $1.64 | $1.59 $1.66 |
| Sep 30, 2026 | $1.56 | $1.64 | $1.54 | $1.64 | +$0.06 | +3.80% | 148,794 | $1.60 | $1.54 $1.64 |
| Sep 29, 2026 | $1.57 | $1.60 | $1.56 | $1.58 | +$0.00 | +0.00% | 32,191 | $1.57 | $1.56 $1.60 |
| Sep 28, 2026 | $1.59 | $1.61 | $1.55 | $1.58 | $-0.01 | -0.63% | 36,940 | $1.59 | $1.55 $1.61 |
| Sep 25, 2026 | $1.55 | $1.60 | $1.52 | $1.59 | +$0.04 | +2.58% | 41,204 | $1.56 | $1.52 $1.60 |
| Sep 24, 2026 | $1.53 | $1.58 | $1.52 | $1.55 | +$0.01 | +0.65% | 41,462 | $1.55 | $1.52 $1.58 |
| Sep 23, 2026 | $1.52 | $1.56 | $1.52 | $1.54 | +$0.02 | +1.32% | 45,184 | $1.53 | $1.52 $1.56 |
| Sep 22, 2026 | $1.53 | $1.58 | $1.52 | $1.52 | +$0.01 | +0.66% | 102,607 | $1.54 | $1.52 $1.58 |
| Sep 21, 2026 | $1.53 | $1.57 | $1.47 | $1.51 | $-0.09 | -5.62% | 169,713 | $1.54 | $1.47 $1.57 |
| Sep 18, 2026 | $1.61 | $1.67 | $1.58 | $1.60 | $-0.01 | -0.62% | 324,874 | $1.55 | $1.58 $1.67 |
| Sep 17, 2026 | $1.63 | $1.65 | $1.61 | $1.61 | $-0.02 | -1.23% | 24,405 | $1.63 | $1.61 $1.65 |
| Sep 16, 2026 | $1.63 | $1.66 | $1.61 | $1.63 | $-0.03 | -1.81% | 95,830 | $1.63 | $1.61 $1.66 |
| Sep 15, 2026 | $1.65 | $1.70 | $1.61 | $1.66 | $-0.01 | -0.60% | 75,828 | $1.65 | $1.61 $1.70 |
| Sep 14, 2026 | $1.65 | $1.70 | $1.65 | $1.67 | +$0.01 | +0.60% | 44,883 | $1.67 | $1.65 $1.70 |
| Sep 11, 2026 | $1.69 | $1.74 | $1.65 | $1.66 | $-0.03 | -1.78% | 18,810 | $1.67 | $1.65 $1.74 |
| Sep 10, 2026 | $1.69 | $1.71 | $1.64 | $1.69 | $-0.02 | -1.17% | 81,313 | $1.69 | $1.64 $1.71 |
| Sep 9, 2026 | $1.72 | $1.73 | $1.65 | $1.71 | $-0.02 | -1.16% | 38,226 | $1.71 | $1.65 $1.73 |
| Sep 8, 2026 | $1.77 | $1.78 | $1.70 | $1.73 | $-0.04 | -2.26% | 57,126 | $1.73 | $1.70 $1.78 |
| Sep 4, 2026 | $1.75 | $1.80 | $1.75 | $1.77 | +$0.01 | +0.28% | 35,660 | $1.77 | $1.75 $1.80 |
| Sep 3, 2026 | $1.81 | $1.83 | $1.76 | $1.77 | $-0.05 | -2.75% | 26,445 | $1.79 | $1.76 $1.83 |
| Sep 2, 2026 | $1.80 | $1.84 | $1.79 | $1.82 | +$0.02 | +0.83% | 59,034 | $1.81 | $1.79 $1.84 |
| Sep 1, 2026 | $1.78 | $1.87 | $1.75 | $1.80 | +$0.01 | +0.56% | 109,116 | $1.83 | $1.75 $1.87 |
| Aug 31, 2026 | $1.76 | $1.79 | $1.73 | $1.79 | $-0.01 | -0.56% | 139,647 | $1.77 | $1.73 $1.79 |
| Aug 28, 2026 | $1.79 | $1.81 | $1.79 | $1.80 | +$0.00 | +0.00% | 17,532 | $1.80 | $1.79 $1.81 |
| Aug 27, 2026 | $1.85 | $1.87 | $1.72 | $1.80 | $-0.05 | -2.70% | 169,557 | $1.77 | $1.72 $1.87 |
| Aug 26, 2026 | $1.83 | $1.85 | $1.82 | $1.85 | $-0.01 | -0.54% | 37,622 | $1.84 | $1.82 $1.85 |
| Aug 25, 2026 | $1.80 | $1.86 | $1.78 | $1.86 | +$0.05 | +2.76% | 74,380 | $1.84 | $1.78 $1.86 |
| Aug 24, 2026 | $1.84 | $1.94 | $1.80 | $1.81 | $-0.02 | -1.09% | 179,973 | $1.87 | $1.80 $1.94 |
| Aug 21, 2026 | $1.82 | $1.85 | $1.79 | $1.83 | $-0.01 | -0.54% | 75,169 | $1.81 | $1.79 $1.85 |