Quantcast

HF Foods Group Inc. Common Stock Historical Stock Prices

HFFG 
$13
*  
0.04
0.31%
Get HFFG Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading HFFG now
Exchange:NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    HFFG Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 13.30 13.30 13 13 1,975
03/22/2019 13.3 13.3 13 13 1,975
03/21/2019 13.3 13.3 13.04 13.04 1,169
03/20/2019 13.34 13.34 13.34 13.34 240
03/19/2019 13.135 13.135 13.135 13.135 00
03/18/2019 13.0227 13.135 13.0227 13.135 724
03/15/2019 13.23 13.23 13.03 13.03 3,458
03/14/2019 13.1 13.1 13.0201 13.03 2,348
03/13/2019 13.12 13.19 13.05 13.19 4,408
03/12/2019 13.03 13.39 13.03 13.39 1,621
03/11/2019 13.03 13.03 13.03 13.03 138
03/08/2019 13.195 13.195 13.195 13.195 292
03/07/2019 13 13.48 13 13.38 3,989
03/06/2019 13.106 13.2 13.01 13.01 2,732
03/05/2019 13.29 13.29 13 13.1 6,096
03/04/2019 13.135 13.4 13.07 13.07 694
03/01/2019 13.2 13.245 13.06 13.06 2,529
02/28/2019 13.2 13.46 13.2 13.46 991
02/27/2019 13.12 13.49 13.12 13.47 1,268
02/26/2019 13.2 13.2 13.06 13.06 4,420
02/25/2019 13.3 13.49 13.06 13.06 2,828
02/22/2019 13.54 13.54 13.4 13.4 1,283
02/21/2019 13.12 13.5 12.8977 13.5 3,241
02/20/2019 13.25 13.5 13.07 13.11 9,970
02/19/2019 13.2 13.2 13.2 13.2 217
02/15/2019 13.1 13.5 12.89 13.13 2,595
02/14/2019 13.5 13.5 13.1732 13.21 2,361
02/13/2019 13.55 13.55 13.1065 13.5 2,158
02/12/2019 13.28 13.395 13.01 13.385 2,220
02/11/2019 13.08 13.4 13.08 13.1 6,842
02/08/2019 12.89 13.28 12.836 13.16 6,866
02/07/2019 13.5 13.5 12.28 12.895 1,866
02/06/2019 13.6 13.6 13.4 13.4 1,403
02/05/2019 12.79 13.24 12.79 12.9 4,579
02/04/2019 13.3 13.3 12.73 12.78 11,062
02/01/2019 13.3 13.3 13.3 13.3 212
01/31/2019 13.14 13.6 12.7759 13.3 7,403
01/30/2019 13.3 13.3 12.93 12.93 780
01/29/2019 13.375 13.6 13.1 13.57 5,078
01/28/2019 13.06 13.38 13 13.3 7,077
01/25/2019 13.36 13.38 13 13.36 3,936
01/24/2019 13.38 13.38 13 13.38 3,899
01/23/2019 13.12 13.38 13.065 13.38 1,374
01/22/2019 13 13.38 12.7 13.35 8,627
01/18/2019 13.03 13.39 13 13.38 6,233
01/17/2019 13.318 13.5 13 13 5,083
01/16/2019 13.075 13.14 13 13.14 2,814
01/15/2019 12.78 13.5 12.5 13.14 3,192
01/14/2019 12.79 12.79 12.79 12.79 232
01/11/2019 12.51 12.98 12.51 12.98 844
01/10/2019 12.48 13.2 12.48 13.19 1,148
01/09/2019 12.33 13.39 12.06 12.77 7,258
01/08/2019 12.98 13.37 12.3 12.33 28,385
01/07/2019 13.09 13.8708 12.72 12.99 6,342
01/04/2019 13.01 13.01 12.7 12.8 2,534
01/03/2019 13.31 13.71 12.71 13.71 2,930
01/02/2019 13.3 13.7 13.25 13.58 8,446
12/31/2018 13.31 13.44 13.3 13.3 2,007
12/28/2018 13.28 13.7 13.235 13.47 6,411
12/27/2018 14.77 14.77 13.88 13.88 1,416
12/26/2018 14.5 14.5 13.98 14.5 2,008
12/24/2018 14.47 14.47 14.275 14.47 1,576
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for HFFG



Research Brokers before you trade

Want to trade FX?

Smart Portfolio