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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$7.52$7.52103,800——
2020-12-30$7.66$7.66118,300——
2020-12-29$7.83$7.8395,200——
2020-12-28$7.98$7.9862,400——
2020-12-24$7.88$7.8865,100——
2020-12-23$8.12$8.1259,200——
2020-12-22$8.35$8.3589,000——
2020-12-21$8.21$8.21122,400——
2020-12-18$8.04$8.04233,100——
2020-12-17$8.06$8.0679,600——
2020-12-16$8.11$8.1190,800——
2020-12-15$8.30$8.30130,200——
2020-12-14$7.83$7.83117,900——
2020-12-11$8.14$8.1444,900——
2020-12-10$8.40$8.4048,400——
2020-12-09$8.55$8.55104,100——
2020-12-08$8.61$8.61132,300——
2020-12-07$8.45$8.45130,800——
2020-12-04$8.42$8.42212,700——
2020-12-03$7.58$7.5858,700——
2020-12-02$7.54$7.5479,200——
2020-12-01$7.63$7.6398,800——
2020-11-30$7.77$7.77216,000——
2020-11-27$8.06$8.0623,400——
2020-11-25$8.14$8.1463,800——
2020-11-24$8.15$8.15230,200——
2020-11-23$7.77$7.77186,600——
2020-11-20$7.81$7.81134,600——
2020-11-19$7.72$7.72151,000——
2020-11-18$7.39$7.39193,000——
2020-11-17$7.17$7.1755,300——
2020-11-16$7.35$7.35181,600——
2020-11-13$7.03$7.0358,100——
2020-11-12$6.99$6.99129,400——
2020-11-11$7.10$7.10110,200——
2020-11-10$7.19$7.18334,300——
2020-11-09$7.95$7.95299,200——
2020-11-06$6.80$6.8048,400——
2020-11-05$6.94$6.9453,200——
2020-11-04$6.75$6.7560,000——
2020-11-03$6.96$6.96125,500——
2020-11-02$6.75$6.7550,900——
2020-10-30$6.59$6.59180,000——
2020-10-29$6.62$6.62118,200——
2020-10-28$6.38$6.38215,900——
2020-10-27$6.88$6.8882,300——
2020-10-26$7.28$7.28123,500——
2020-10-23$7.59$7.5963,200——
2020-10-22$7.71$7.7180,500——
2020-10-21$7.56$7.5643,700——
2020-10-20$7.54$7.5457,000——
2020-10-19$7.53$7.5346,500——
2020-10-16$7.48$7.4848,700——
2020-10-15$7.50$7.5072,400——
2020-10-14$7.46$7.46107,000——
2020-10-13$7.39$7.3965,300——
2020-10-12$7.50$7.50111,300——
2020-10-09$7.23$7.2373,300——
2020-10-08$7.29$7.29103,000——
2020-10-07$7.19$7.19107,200——
2020-10-06$6.97$6.97120,800——
2020-10-05$6.93$6.9382,800——
2020-10-02$6.96$6.96144,000——
2020-10-01$6.80$6.80107,000——
2020-09-30$6.61$6.61125,500——
2020-09-29$6.54$6.5493,200——
2020-09-28$6.43$6.43171,300——
2020-09-25$6.33$6.3394,600——
2020-09-24$6.11$6.11179,900——
2020-09-23$6.06$6.06208,800——
2020-09-22$6.38$6.38232,700——
2020-09-21$6.58$6.58290,600——
2020-09-18$7.07$7.07313,300——
2020-09-17$7.19$7.1998,800——
2020-09-16$7.06$7.06114,600——
2020-09-15$6.93$6.93115,500——
2020-09-14$6.98$6.98159,200——
2020-09-11$6.75$6.75210,300——
2020-09-10$6.97$6.97253,800——
2020-09-09$6.92$6.92196,000——
2020-09-08$7.00$7.00198,400——
2020-09-04$7.16$7.16238,500——
2020-09-03$7.27$7.27183,500——
2020-09-02$7.37$7.37259,800——
2020-09-01$7.74$7.74198,500——
2020-08-31$7.94$7.94189,500——
2020-08-28$8.35$8.3587,900——
2020-08-27$8.25$8.25128,100——
2020-08-26$8.11$8.11127,100——
2020-08-25$8.28$8.2852,100——
2020-08-24$8.32$8.32201,500——
2020-08-21$8.29$8.29339,100——
2020-08-20$8.75$8.7591,700——
2020-08-19$8.95$8.95212,900——
2020-08-18$8.66$8.66121,800——
2020-08-17$8.74$8.74116,200——
2020-08-14$8.90$8.90170,800——
2020-08-13$8.90$8.9091,200——
2020-08-12$9.21$9.21147,400——
2020-08-11$9.53$9.53307,100——
2020-08-10$9.10$9.10267,500——
2020-08-07$9.04$9.04154,300——
2020-08-06$8.96$8.9667,600——
2020-08-05$9.00$9.00158,000——
2020-08-04$8.82$8.82179,800——
2020-08-03$8.64$8.64171,500——
2020-07-31$8.86$8.86114,800——
2020-07-30$8.86$8.86108,100——
2020-07-29$8.85$8.85150,700——
2020-07-28$8.80$8.8095,200——
2020-07-27$8.83$8.83193,300——
2020-07-24$8.76$8.7666,400——
2020-07-23$8.88$8.8891,100——
2020-07-22$8.86$8.8695,600——
2020-07-21$8.99$8.99128,400——
2020-07-20$8.82$8.82146,700——
2020-07-17$8.65$8.65159,900——
2020-07-16$8.74$8.74209,400——
2020-07-15$9.01$9.01215,700——
2020-07-14$8.72$8.72208,700——
2020-07-13$8.72$8.72238,000——
2020-07-10$8.97$8.97249,400——
2020-07-09$8.51$8.51294,800——
2020-07-08$8.72$8.72274,600——
2020-07-07$8.58$8.58457,800——
2020-07-06$9.34$9.34567,300——
2020-07-02$8.92$8.92283,900——
2020-07-01$8.90$8.90472,100——
2020-06-30$9.05$9.05279,600——
2020-06-29$8.79$8.79267,000——
2020-06-26$8.01$8.012,352,200——
2020-06-25$8.49$8.49623,900——
2020-06-24$8.60$8.60360,800——
2020-06-23$8.66$8.66407,900——
2020-06-22$8.31$8.31400,600——
2020-06-19$8.21$8.21574,800——
2020-06-18$8.03$8.03264,300——
2020-06-17$7.86$7.86336,200——
2020-06-16$8.25$8.25480,800——
2020-06-15$8.06$8.06289,700——
2020-06-12$7.74$7.74334,900——
2020-06-11$7.51$7.51484,000——
2020-06-10$9.04$9.04443,000——
2020-06-09$8.69$8.69600,700——
2020-06-08$10.23$10.231,337,900——
2020-06-05$7.50$7.50587,700——
2020-06-04$7.11$7.11418,300——
2020-06-03$6.88$6.88257,100——
2020-06-02$6.90$6.90204,900——
2020-06-01$7.00$7.00254,200——
2020-05-29$7.16$7.16256,900——
2020-05-28$7.32$7.32323,600——
2020-05-27$7.20$7.20241,600——
2020-05-26$6.83$6.83397,000——
2020-05-22$6.62$6.62268,700——
2020-05-21$6.39$6.39167,200——
2020-05-20$6.65$6.65164,400——
2020-05-19$6.80$6.80149,600——
2020-05-18$6.67$6.67283,800——
2020-05-15$6.60$6.60111,500——
2020-05-14$6.40$6.40189,900——
2020-05-13$6.24$6.24216,000——
2020-05-12$6.67$6.67198,000——
2020-05-11$7.03$7.03193,900——
2020-05-08$7.32$7.32148,100——
2020-05-07$7.21$7.21154,400——
2020-05-06$6.94$6.94204,800——
2020-05-05$7.23$7.23152,500——
2020-05-04$7.55$7.55285,000——
2020-05-01$7.64$7.64142,800——
2020-04-30$8.13$8.13247,100——
2020-04-29$8.85$8.85329,000——
2020-04-28$8.30$8.30196,000——
2020-04-27$7.79$7.79349,400——
2020-04-24$6.88$6.88199,200——
2020-04-23$6.64$6.64321,600——
2020-04-22$6.58$6.58187,000——
2020-04-21$6.26$6.26178,700——
2020-04-20$6.31$6.31251,700——
2020-04-17$6.31$6.31190,800——
2020-04-16$6.29$6.29246,100——
2020-04-15$6.84$6.84226,800——
2020-04-14$7.09$7.09319,000——
2020-04-13$6.36$6.36265,000——
2020-04-09$5.79$5.79293,300——
2020-04-08$5.36$5.36333,200——
2020-04-07$5.47$5.47348,800——
2020-04-06$5.90$5.90189,700——
2020-04-03$6.07$6.07187,400——
2020-04-02$6.73$6.73175,200——
2020-04-01$7.09$7.09356,200——
2020-03-31$8.39$8.39252,400——
2020-03-30$8.30$8.30141,000——
2020-03-27$8.00$8.00198,500——
2020-03-26$9.16$9.16209,200——
2020-03-25$9.04$9.04253,800——
2020-03-24$9.66$9.66236,400——
2020-03-23$9.80$9.80405,300——
2020-03-20$12.32$12.321,860,700——
2020-03-19$11.30$11.30243,500——
2020-03-18$8.68$8.6888,100——
2020-03-17$9.30$9.30169,800——
2020-03-16$7.82$7.82144,900——
2020-03-13$10.90$10.90189,700——
2020-03-12$10.44$10.44153,300——
2020-03-11$15.99$15.9963,200——
2020-03-10$16.50$16.50176,200——
2020-03-09$18.72$18.7253,800——
2020-03-06$18.75$18.7572,200——
2020-03-05$18.76$18.7691,900——
2020-03-04$18.00$18.0075,300——
2020-03-03$18.12$18.12133,100——
2020-03-02$19.18$19.18104,800——
2020-02-28$17.91$17.9197,700——
2020-02-27$19.51$19.5183,200——
2020-02-26$19.57$19.5757,400——
2020-02-25$17.96$17.9612,800——
2020-02-24$18.22$18.2226,000——
2020-02-21$18.88$18.8825,500——
2020-02-20$18.89$18.8914,600——
2020-02-19$19.10$19.1022,000——
2020-02-18$19.07$19.0719,300——
2020-02-14$18.41$18.4117,600——
2020-02-13$18.18$18.1814,700——
2020-02-12$18.00$18.0031,500——
2020-02-11$17.58$17.5814,900——
2020-02-10$17.46$17.4610,100——
2020-02-07$17.54$17.5430,300——
2020-02-06$17.47$17.4719,400——
2020-02-05$17.60$17.6018,200——
2020-02-04$17.23$17.2334,800——
2020-02-03$17.26$17.2637,200——
2020-01-31$17.40$17.4035,000——
2020-01-30$17.19$17.1927,900——
2020-01-29$17.16$17.168,100——
2020-01-28$17.20$17.2021,000——
2020-01-27$16.67$16.6732,900——
2020-01-24$16.67$16.6739,300——
2020-01-23$16.68$16.6831,500——
2020-01-22$16.63$16.6326,000——
2020-01-21$16.41$16.4171,900——
2020-01-17$16.49$16.4939,500——
2020-01-16$16.73$16.7342,300——
2020-01-15$16.89$16.8974,900——
2020-01-14$16.75$16.7571,000——
2020-01-13$17.46$17.4661,500——
2020-01-10$18.21$18.2134,900——
2020-01-09$18.62$18.6231,000——
2020-01-08$18.71$18.7151,600——
2020-01-07$19.16$19.1660,000——
2020-01-06$18.95$18.9569,300——
2020-01-03$18.84$18.8459,900——
2020-01-02$19.50$19.5049,500——