HF Foods Group Inc. - Common Stock (HFFG)

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

Date Range:

2025-09-10 - 2025-12-10

Date	Open	High	Low	Close	Volume	Adjusted Close
12/09/2025	2.70	2.79	2.68	2.69	128,207	2.69
12/08/2025	2.62	2.78	2.61	2.68	101,362	2.68
12/05/2025	2.63	2.65	2.60	2.61	86,856	2.61
12/04/2025	2.52	2.63	2.46	2.61	74,782	2.61
12/03/2025	2.52	2.56	2.49	2.53	78,595	2.53
12/02/2025	2.44	2.51	2.44	2.49	55,329	2.49
12/01/2025	2.47	2.47	2.40	2.43	65,685	2.43
11/28/2025	2.54	2.55	2.40	2.51	116,805	2.51
11/26/2025	2.40	2.58	2.40	2.54	111,000	2.54
11/25/2025	2.41	2.44	2.35	2.41	47,961	2.41
11/24/2025	2.38	2.43	2.30	2.37	55,687	2.37
11/21/2025	2.20	2.37	2.20	2.37	89,289	2.37
11/20/2025	2.23	2.27	2.21	2.21	43,840	2.21
11/19/2025	2.22	2.26	2.22	2.23	34,983	2.23
11/18/2025	2.23	2.30	2.21	2.23	42,548	2.23
11/17/2025	2.21	2.25	2.18	2.21	114,574	2.21
11/14/2025	2.23	2.27	2.22	2.24	47,995	2.24
11/13/2025	2.30	2.30	2.21	2.24	85,546	2.24
11/12/2025	2.23	2.33	2.20	2.30	79,455	2.30
11/11/2025	2.35	2.35	2.20	2.23	75,312	2.23
11/10/2025	2.39	2.42	2.32	2.34	110,035	2.34
11/07/2025	2.37	2.41	2.33	2.38	79,218	2.38
11/06/2025	2.37	2.44	2.25	2.38	126,296	2.38
11/05/2025	2.25	2.41	2.18	2.39	96,474	2.39
11/04/2025	2.10	2.34	2.10	2.25	136,168	2.25
11/03/2025	2.13	2.17	2.11	2.15	61,062	2.15
10/31/2025	2.15	2.25	2.10	2.16	82,823	2.16
10/30/2025	2.15	2.27	2.10	2.13	106,896	2.13
10/29/2025	2.21	2.41	2.15	2.16	121,442	2.16
10/28/2025	2.27	2.34	2.20	2.20	109,050	2.20
10/27/2025	2.37	2.46	2.25	2.25	119,409	2.25
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