5 DAY PERFORMANCE
+38.00%
1 MONTH PERFORMANCE
+13.74%
3 MONTH PERFORMANCE
+13.11%
6 MONTH PERFORMANCE
+21.76%
YEAR-TO-DATE PERFORMANCE
-3.72%
1 YEAR PERFORMANCE
-27.37%
HF Foods Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $1.46 | $1.47 (0.34%) | $1.50 | $1.46 | 65.40 K | $77.99 M |
| 08/05/2026 | $1.48 | $1.46 (-1.35%) | $1.49 | $1.45 | 95.90 K | $77.46 M |
| 08/04/2026 | $1.49 | $1.48 (-0.67%) | $1.54 | $1.48 | 91.40 K | $78.52 M |
| 08/03/2026 | $1.50 | $1.49 (-0.67%) | $1.53 | $1.46 | 121.72 K | $79.05 M |
| 07/31/2026 | $1.49 | $1.50 (0.67%) | $1.55 | $1.48 | 98.10 K | $79.58 M |
| 07/30/2026 | $1.49 | $1.50 (0.67%) | $1.52 | $1.46 | 190.21 K | $79.58 M |
| 07/29/2026 | $1.57 | $1.51 (-3.82%) | $1.57 | $1.50 | 163.43 K | $80.11 M |
| 07/28/2026 | $1.54 | $1.57 (1.95%) | $1.66 | $1.54 | 208.35 K | $83.29 M |
| 07/27/2026 | $1.58 | $1.54 (-2.53%) | $1.62 | $1.53 | 183.20 K | $81.70 M |
| 07/24/2026 | $1.63 | $1.56 (-4.29%) | $1.71 | $1.52 | 196.24 K | $82.76 M |
| 07/23/2026 | $1.65 | $1.52 (-7.88%) | $1.67 | $1.52 | 227.80 K | $80.64 M |
| 07/22/2026 | $1.61 | $1.61 (0%) | $1.66 | $1.61 | 77.60 K | $85.42 M |
| 07/21/2026 | $1.60 | $1.63 (1.87%) | $1.65 | $1.60 | 51.85 K | $86.48 M |
| 07/20/2026 | $1.67 | $1.61 (-3.59%) | $1.67 | $1.59 | 52.51 K | $85.42 M |
| 07/17/2026 | $1.65 | $1.65 (0%) | $1.72 | $1.65 | 39.80 K | $87.54 M |
| 07/16/2026 | $1.68 | $1.67 (-0.6%) | $1.70 | $1.65 | 35.31 K | $88.60 M |
| 07/15/2026 | $1.65 | $1.69 (2.42%) | $1.72 | $1.65 | 43.11 K | $89.66 M |
| 07/14/2026 | $1.68 | $1.65 (-1.79%) | $1.69 | $1.64 | 39.50 K | $87.54 M |
| 07/13/2026 | $1.67 | $1.69 (1.2%) | $1.77 | $1.64 | 126.61 K | $89.66 M |
| 07/10/2026 | $1.72 | $1.64 (-4.65%) | $1.81 | $1.64 | 110.10 K | $87.01 M |
| 07/09/2026 | $1.74 | $1.72 (-1.15%) | $1.77 | $1.72 | 28.60 K | $91.25 M |
| 07/08/2026 | $1.90 | $1.74 (-8.42%) | $1.90 | $1.66 | 110.20 K | $92.31 M |
| 07/07/2026 | $1.82 | $1.87 (2.75%) | $1.90 | $1.78 | 123.50 K | $99.21 M |
| 07/06/2026 | $1.78 | $1.82 (2.25%) | $1.95 | $1.73 | 289.25 K | $96.56 M |
| 07/02/2026 | $1.59 | $1.82 (14.47%) | $1.84 | $1.59 | 363.59 K | $96.56 M |
| 07/01/2026 | $1.51 | $1.59 (5.3%) | $1.61 | $1.45 | 260.80 K | $84.36 M |
| 06/30/2026 | $1.49 | $1.41 (-5.37%) | $1.53 | $1.41 | 300.60 K | $74.81 M |
| 06/29/2026 | $1.70 | $1.51 (-11.18%) | $1.70 | $1.48 | 582.20 K | $80.11 M |
| 06/26/2026 | $1.81 | $1.65 (-8.84%) | $1.85 | $1.63 | 4.32 M | $87.54 M |
| 06/25/2026 | $1.79 | $1.80 (0.56%) | $1.82 | $1.63 | 569.61 K | $95.50 M |
| 06/24/2026 | $1.83 | $1.77 (-3.28%) | $1.91 | $1.77 | 274.00 K | $93.90 M |
| 06/23/2026 | $1.85 | $1.83 (-1.08%) | $1.91 | $1.81 | 128.71 K | $97.09 M |
| 06/22/2026 | $1.90 | $1.84 (-3.16%) | $1.90 | $1.82 | 96.91 K | $97.62 M |
| 06/18/2026 | $1.85 | $1.89 (2.16%) | $1.91 | $1.84 | 227.20 K | $100.27 M |
| 06/17/2026 | $1.81 | $1.83 (1.1%) | $1.88 | $1.80 | 94.60 K | $97.09 M |
| 06/16/2026 | $1.83 | $1.82 (-0.55%) | $1.90 | $1.80 | 79.31 K | $96.56 M |
| 06/15/2026 | $1.89 | $1.80 (-4.76%) | $1.94 | $1.80 | 63.30 K | $95.50 M |
| 06/12/2026 | $1.89 | $1.90 (0.53%) | $1.92 | $1.85 | 68.60 K | $100.80 M |
| 06/11/2026 | $1.92 | $1.88 (-2.08%) | $2.00 | $1.86 | 110.40 K | $99.74 M |
| 06/10/2026 | $1.87 | $1.91 (2.14%) | $1.91 | $1.85 | 77.04 K | $101.33 M |
| 06/09/2026 | $1.85 | $1.84 (-0.54%) | $1.92 | $1.82 | 127.32 K | $97.62 M |
| 06/08/2026 | $1.90 | $1.86 (-2.11%) | $1.94 | $1.86 | 78.50 K | $98.68 M |
| 06/05/2026 | $1.83 | $1.87 (2.19%) | $1.91 | $1.82 | 113.95 K | $99.21 M |
| 06/04/2026 | $1.87 | $1.84 (-1.6%) | $1.90 | $1.82 | 70.71 K | $97.62 M |
| 06/03/2026 | $1.88 | $1.84 (-2.13%) | $1.88 | $1.82 | 122.80 K | $97.62 M |
| 06/02/2026 | $1.91 | $1.87 (-2.09%) | $1.93 | $1.85 | 138.44 K | $99.21 M |
| 06/01/2026 | $1.95 | $1.93 (-1.03%) | $1.96 | $1.85 | 134.11 K | $102.39 M |
| 05/29/2026 | $2.08 | $1.95 (-6.25%) | $2.08 | $1.95 | 88.85 K | $103.45 M |
| 05/28/2026 | $2.03 | $2.03 (0%) | $2.06 | $1.98 | 84.10 K | $107.70 M |
| 05/27/2026 | $2.07 | $2.03 (-1.93%) | $2.10 | $2.01 | 112.80 K | $107.70 M |
| 05/26/2026 | $1.99 | $2.10 (5.53%) | $2.12 | $1.96 | 200.34 K | $111.41 M |
| 05/22/2026 | $1.97 | $2.01 (2.03%) | $2.04 | $1.97 | 122.40 K | $106.64 M |
| 05/21/2026 | $1.92 | $1.93 (0.52%) | $1.95 | $1.90 | 66.00 K | $102.39 M |
| 05/20/2026 | $1.99 | $1.95 (-2.01%) | $2.05 | $1.94 | 66.80 K | $103.45 M |
| 05/19/2026 | $1.98 | $2.00 (1.01%) | $2.11 | $1.98 | 111.44 K | $106.11 M |
| 05/18/2026 | $1.99 | $2.02 (1.51%) | $2.07 | $1.93 | 156.60 K | $107.17 M |
| 05/15/2026 | $1.89 | $2.02 (6.88%) | $2.07 | $1.87 | 371.41 K | $107.17 M |
| 05/14/2026 | $1.98 | $1.91 (-3.54%) | $2.05 | $1.91 | 90.50 K | $101.33 M |
| 05/13/2026 | $2.09 | $2.01 (-3.83%) | $2.19 | $1.95 | 185.93 K | $106.64 M |
| 05/12/2026 | $1.99 | $2.12 (6.53%) | $2.28 | $1.98 | 471.40 K | $112.47 M |
| 05/11/2026 | $1.92 | $1.90 (-1.04%) | $1.93 | $1.85 | 408.60 K | $100.80 M |
| 05/08/2026 | $1.82 | $1.89 (3.85%) | $1.92 | $1.80 | 82.90 K | $100.27 M |
| 05/07/2026 | $1.83 | $1.83 (0%) | $1.86 | $1.83 | 66.14 K | $97.09 M |
| 05/06/2026 | $1.87 | $1.83 (-2.14%) | $1.88 | $1.81 | 77.35 K | $97.09 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.
