NASDAQ:HFFG | Historical Stock Price | HF Foods Group Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-09-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.41$2.66$5.02$9.48$17.90$33.812017-09-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$19.50$19.5051,500——
2019-12-30$19.40$19.4046,600——
2019-12-27$19.83$19.8327,400——
2019-12-26$20.36$20.3654,600——
2019-12-24$20.69$20.6918,800——
2019-12-23$20.95$20.9554,300——
2019-12-20$21.27$21.27303,100——
2019-12-19$22.00$22.00207,600——
2019-12-18$22.11$22.11167,900——
2019-12-17$22.60$22.60202,100——
2019-12-16$23.00$23.00231,900——
2019-12-13$22.99$22.99135,900——
2019-12-12$23.00$23.0061,300——
2019-12-11$22.49$22.4941,700——
2019-12-10$21.77$21.77120,700——
2019-12-09$22.87$22.8796,100——
2019-12-06$23.58$23.5892,200——
2019-12-05$22.20$22.20123,300——
2019-12-04$22.50$22.50195,900——
2019-12-03$23.84$23.84162,000——
2019-12-02$23.00$23.00248,300——
2019-11-29$27.00$27.001,254,400——
2019-11-27$25.84$25.84452,900——
2019-11-26$23.50$23.50478,200——
2019-11-25$21.12$21.12375,100——
2019-11-22$19.05$19.0522,500——
2019-11-21$19.12$19.1222,800——
2019-11-20$19.25$19.2546,700——
2019-11-19$19.35$19.3551,900——
2019-11-18$19.25$19.2517,500——
2019-11-15$19.30$19.3038,300——
2019-11-14$19.38$19.3840,700——
2019-11-13$19.43$19.4349,600——
2019-11-12$19.49$19.4932,900——
2019-11-11$18.50$18.5038,900——
2019-11-08$19.33$19.3332,200——
2019-11-07$19.15$19.1522,800——
2019-11-06$19.13$19.1332,000——
2019-11-05$19.81$19.8122,200——
2019-11-04$18.80$18.8014,700——
2019-11-01$18.88$18.888,900——
2019-10-31$19.43$19.433,800——
2019-10-30$19.11$19.1110,400——
2019-10-29$19.24$19.242,300——
2019-10-28$18.56$18.563,600——
2019-10-25$19.10$19.108,600——
2019-10-24$18.49$18.492,600——
2019-10-23$18.50$18.5012,400——
2019-10-22$18.05$18.055,100——
2019-10-21$18.49$18.492,000——
2019-10-18$17.32$17.3217,800——
2019-10-17$17.84$17.8410,100——
2019-10-16$17.42$17.421,400——
2019-10-15$17.13$17.135,600——
2019-10-14$17.10$17.103,000——
2019-10-11$16.85$16.853,800——
2019-10-10$16.85$16.854,000——
2019-10-09$17.15$17.155,400——
2019-10-08$16.80$16.802,600——
2019-10-07$17.21$17.2143,800——
2019-10-04$17.02$17.028,700——
2019-10-03$17.01$17.01900——
2019-10-02$16.52$16.525,000——
2019-10-01$16.48$16.482,100——
2019-09-30$17.05$17.054,800——
2019-09-27$17.34$17.346,900——
2019-09-26$17.44$17.447,900——
2019-09-25$17.66$17.663,500——
2019-09-24$17.50$17.509,100——
2019-09-23$17.72$17.729,100——
2019-09-20$17.79$17.7947,900——
2019-09-19$18.11$18.118,300——
2019-09-18$18.00$18.0018,900——
2019-09-17$18.26$18.266,600——
2019-09-16$18.49$18.494,000——
2019-09-13$18.46$18.467,200——
2019-09-12$18.40$18.408,800——
2019-09-11$18.85$18.859,900——
2019-09-10$18.52$18.529,000——
2019-09-09$18.58$18.586,200——
2019-09-06$18.51$18.518,500——
2019-09-05$18.70$18.709,800——
2019-09-04$19.49$19.492,000——
2019-09-03$18.55$18.552,700——
2019-08-30$19.38$19.384,500——
2019-08-29$19.10$19.109,300——
2019-08-28$18.89$18.898,200——
2019-08-27$19.68$19.681,600——
2019-08-26$18.90$18.903,600——
2019-08-23$18.79$18.794,100——
2019-08-22$19.91$19.912,900——
2019-08-21$19.91$19.9116,000——
2019-08-20$20.01$20.0127,800——
2019-08-19$21.40$21.4011,400——
2019-08-16$20.91$20.9125,300——
2019-08-15$19.49$19.4917,200——
2019-08-14$19.41$19.418,700——
2019-08-13$20.74$20.7410,200——
2019-08-12$20.01$20.013,000——
2019-08-09$20.00$20.003,500——
2019-08-08$20.00$20.009,800——
2019-08-07$20.00$20.006,800——
2019-08-06$20.50$20.5013,100——
2019-08-05$20.00$20.0010,700——
2019-08-02$21.52$21.5222,900——
2019-08-01$22.51$22.515,800——
2019-07-31$22.66$22.6611,700——
2019-07-30$22.56$22.5614,500——
2019-07-29$22.80$22.806,000——
2019-07-26$23.19$23.1911,300——
2019-07-25$23.20$23.2014,900——
2019-07-24$22.91$22.9111,500——
2019-07-23$22.90$22.9013,200——
2019-07-22$23.46$23.4613,300——
2019-07-19$21.31$21.3116,000——
2019-07-18$20.17$20.1710,200——
2019-07-17$19.40$19.4011,600——
2019-07-16$19.40$19.408,200——
2019-07-15$19.25$19.2513,600——
2019-07-12$18.81$18.8124,400——
2019-07-11$18.73$18.7316,600——
2019-07-10$18.00$18.0020,000——
2019-07-09$18.11$18.1178,900——
2019-07-08$18.65$18.6567,400——
2019-07-05$19.78$19.7842,400——
2019-07-03$18.80$18.8087,700——
2019-07-02$24.05$24.0555,900——
2019-07-01$27.45$27.45146,800——
2019-06-28$34.81$34.81798,300——
2019-06-27$33.87$33.8757,100——
2019-06-26$32.20$32.2026,600——
2019-06-25$25.27$25.2730,900——
2019-06-24$24.02$24.0228,500——
2019-06-21$21.01$21.0148,000——
2019-06-20$19.77$19.7725,600——
2019-06-19$20.50$20.5020,000——
2019-06-18$21.09$21.0939,600——
2019-06-17$20.40$20.4034,400——
2019-06-14$22.00$22.0023,800——
2019-06-13$19.89$19.8923,000——
2019-06-12$18.50$18.5025,900——
2019-06-11$17.80$17.8019,200——
2019-06-10$17.10$17.1030,900——
2019-06-07$16.95$16.959,100——
2019-06-06$17.00$17.0017,600——
2019-06-05$18.99$18.999,200——
2019-06-04$15.34$15.349,200——
2019-06-03$15.50$15.508,900——
2019-05-31$15.02$15.026,200——
2019-05-30$15.34$15.345,600——
2019-05-29$14.99$14.9914,000——
2019-05-28$15.10$15.106,600——
2019-05-24$14.99$14.994,800——
2019-05-23$15.00$15.0071,100——
2019-05-22$14.30$14.3021,700——
2019-05-21$14.26$14.2629,600——
2019-05-20$13.89$13.892,900——
2019-05-17$13.89$13.893,500——
2019-05-16$13.84$13.846,000——
2019-05-15$13.75$13.756,000——
2019-05-14$13.75$13.755,100——
2019-05-13$13.41$13.411,400——
2019-05-10$13.50$13.501,800——
2019-05-09$13.45$13.459,600——
2019-05-08$13.02$13.023,900——
2019-05-07$12.85$12.852,500——
2019-05-06$12.99$12.992,900——
2019-05-03$12.65$12.652,700——
2019-05-02$13.07$13.073,600——
2019-05-01$13.18$13.1811,200——
2019-04-30$13.18$13.182,800——
2019-04-29$13.06$13.062,700——
2019-04-26$13.46$13.462,300——
2019-04-25$13.01$13.011,900——
2019-04-24$13.13$13.132,000——
2019-04-23$13.25$13.25100——
2019-04-22$13.25$13.251,800——
2019-04-18$13.30$13.301,700——
2019-04-17$13.15$13.153,900——
2019-04-16$13.37$13.377,700——
2019-04-15$13.20$13.202,100——
2019-04-12$13.44$13.442,200——
2019-04-11$13.40$13.401,500——
2019-04-10$13.30$13.304,700——
2019-04-09$13.45$13.454,700——
2019-04-08$13.40$13.402,100——
2019-04-05$13.09$13.09300——
2019-04-04$13.30$13.302,800——
2019-04-03$13.14$13.141,300——
2019-04-02$13.13$13.135,700——
2019-04-01$13.15$13.157,100——
2019-03-29$13.25$13.251,700——
2019-03-28$13.55$13.55400——
2019-03-27$13.63$13.635,600——
2019-03-26$13.57$13.5713,100——
2019-03-25$13.28$13.281,500——
2019-03-22$13.00$13.002,000——
2019-03-21$13.04$13.041,200——
2019-03-20$13.34$13.34200——
2019-03-19$13.14$13.14200——
2019-03-18$13.14$13.14700——
2019-03-15$13.03$13.033,500——
2019-03-14$13.03$13.032,300——
2019-03-13$13.19$13.194,400——
2019-03-12$13.39$13.391,600——
2019-03-11$13.03$13.03100——
2019-03-08$13.20$13.20300——
2019-03-07$13.38$13.384,000——
2019-03-06$13.01$13.012,700——
2019-03-05$13.10$13.106,100——
2019-03-04$13.07$13.07700——
2019-03-01$13.06$13.062,500——
2019-02-28$13.46$13.461,000——
2019-02-27$13.47$13.471,300——
2019-02-26$13.06$13.064,400——
2019-02-25$13.06$13.062,800——
2019-02-22$13.40$13.401,300——
2019-02-21$13.50$13.503,200——
2019-02-20$13.11$13.1110,000——
2019-02-19$13.20$13.20200——
2019-02-15$13.13$13.132,600——
2019-02-14$13.21$13.212,400——
2019-02-13$13.50$13.502,200——
2019-02-12$13.39$13.392,200——
2019-02-11$13.10$13.106,800——
2019-02-08$13.16$13.166,900——
2019-02-07$12.90$12.901,900——
2019-02-06$13.40$13.401,400——
2019-02-05$12.90$12.904,600——
2019-02-04$12.78$12.7811,100——
2019-02-01$13.30$13.30200——
2019-01-31$13.30$13.307,400——
2019-01-30$12.93$12.93800——
2019-01-29$13.57$13.575,100——
2019-01-28$13.30$13.307,100——
2019-01-25$13.36$13.363,900——
2019-01-24$13.38$13.383,900——
2019-01-23$13.38$13.381,400——
2019-01-22$13.35$13.358,600——
2019-01-18$13.38$13.386,200——
2019-01-17$13.00$13.005,100——
2019-01-16$13.14$13.142,800——
2019-01-15$13.14$13.143,200——
2019-01-14$12.79$12.79200——
2019-01-11$12.98$12.98800——
2019-01-10$13.19$13.191,100——
2019-01-09$12.77$12.777,300——
2019-01-08$12.33$12.3328,400——
2019-01-07$12.99$12.996,300——
2019-01-04$12.80$12.802,500——
2019-01-03$13.71$13.712,900——
2019-01-02$13.58$13.588,400——