HF Foods Group Inc. Common Stockのデータ

HF Foods Group Inc. Common Stockの基本情報

名前 HF Foods Group Inc. Common Stock
ティッカー HFFG
United States
上場年 2017.0
セクター Consumer Non-Durables

HF Foods Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 8.2 8.01 8.07 8.02 57400.0 8.02
2021-02-12 8.11 7.85 7.93 8.03 43600.0 8.03
2021-02-11 8.25 7.94 8.2 7.98 48000.0 7.98
2021-02-10 8.25 8.12 8.2 8.21 94600.0 8.21
2021-02-09 8.29 8.06 8.16 8.18 90000.0 8.18
2021-02-08 8.24 7.94 7.98 8.21 160300.0 8.21
2021-02-05 8.18 7.87 8.0 7.93 121100.0 7.93
2021-02-04 8.0 7.69 7.69 8.0 99700.0 8.0
2021-02-03 7.85 7.6 7.8 7.69 107300.0 7.69
2021-02-02 7.91 7.72 7.91 7.78 47400.0 7.78
2021-02-01 7.97 7.66 7.97 7.76 74900.0 7.76
2021-01-29 8.2 7.78 8.0 7.83 163000.0 7.83
2021-01-28 8.28 7.74 8.25 8.02 176300.0 8.02
2021-01-27 8.7 7.96 7.96 8.13 321300.0 8.13
2021-01-26 8.25 7.86 8.0 8.19 185200.0 8.19
2021-01-25 8.05 7.34 7.44 8.01 225100.0 8.01
2021-01-22 7.56 7.22 7.22 7.5 86600.0 7.5
2021-01-21 7.39 7.2 7.25 7.33 57800.0 7.33
2021-01-20 7.39 7.11 7.17 7.29 59000.0 7.29
2021-01-19 7.41 7.07 7.41 7.17 129800.0 7.17
2021-01-15 7.73 7.2 7.59 7.28 82300.0 7.28
2021-01-14 7.8 7.53 7.53 7.69 58900.0 7.69
2021-01-13 7.59 7.36 7.49 7.5 96100.0 7.5
2021-01-12 7.77 7.45 7.6 7.52 129300.0 7.52
2021-01-11 7.73 7.5 7.59 7.55 43800.0 7.55
2021-01-08 8.0 7.62 7.92 7.76 45800.0 7.76
2021-01-07 7.98 7.51 7.72 7.8 61000.0 7.8
2021-01-06 7.89 7.5 7.55 7.7 165100.0 7.7
2021-01-05 7.62 7.36 7.45 7.42 113300.0 7.42
2021-01-04 7.65 7.25 7.55 7.4 123500.0 7.4
2020-12-31 7.72 7.46 7.67 7.52 103800.0 7.52
2020-12-30 7.94 7.66 7.81 7.66 118300.0 7.66
2020-12-29 8.02 7.65 8.02 7.82 95200.0 7.82
2020-12-28 8.31 7.91 7.99 7.98 62400.0 7.98
2020-12-24 8.29 7.8 8.21 7.88 65100.0 7.88
2020-12-23 8.54 8.1 8.4 8.12 59200.0 8.12
2020-12-22 8.5 7.99 8.2 8.35 89000.0 8.35
2020-12-21 8.24 7.7 7.82 8.21 122400.0 8.21
2020-12-18 8.2 7.95 8.14 8.04 233100.0 8.04
2020-12-17 8.18 7.99 8.08 8.06 79600.0 8.06
2020-12-16 8.36 7.99 8.3 8.11 90800.0 8.11
2020-12-15 8.59 7.8 7.87 8.3 130200.0 8.3
2020-12-14 8.28 7.79 8.25 7.83 117900.0 7.83
2020-12-11 8.44 8.12 8.33 8.14 44900.0 8.14
2020-12-10 8.59 8.27 8.54 8.4 48400.0 8.4
2020-12-09 8.76 8.34 8.66 8.55 104100.0 8.55
2020-12-08 8.7 8.11 8.34 8.61 132300.0 8.61
2020-12-07 8.7 8.25 8.45 8.45 130800.0 8.45
2020-12-04 8.49 7.66 7.66 8.42 212700.0 8.42
2020-12-03 7.85 7.43 7.54 7.58 58700.0 7.58
2020-12-02 7.72 7.45 7.65 7.54 79200.0 7.54
2020-12-01 7.8 7.55 7.8 7.63 98800.0 7.63
2020-11-30 7.99 7.72 7.99 7.77 216000.0 7.77
2020-11-27 8.18 7.99 8.18 8.06 23400.0 8.06
2020-11-25 8.25 7.98 8.12 8.14 63800.0 8.14
2020-11-24 8.25 7.93 7.98 8.15 230200.0 8.15
2020-11-23 7.99 7.75 7.83 7.77 186600.0 7.77
2020-11-20 7.85 7.5 7.59 7.8 134600.0 7.8
2020-11-19 7.79 7.32 7.41 7.72 151000.0 7.72
2020-11-18 7.6 7.22 7.28 7.39 193000.0 7.39
2020-11-17 7.5 7.14 7.24 7.17 55300.0 7.17
2020-11-16 7.56 7.19 7.19 7.35 181600.0 7.35
2020-11-13 7.14 6.84 7.03 7.03 58100.0 7.03
2020-11-12 7.11 6.92 7.02 6.99 129400.0 6.99
2020-11-11 7.3 6.91 7.17 7.1 110200.0 7.1
2020-11-10 8.1 7.04 8.1 7.18 334300.0 7.18
2020-11-09 8.25 7.23 7.31 7.95 299200.0 7.95
2020-11-06 7.0 6.78 6.93 6.8 48400.0 6.8
2020-11-05 6.99 6.73 6.73 6.94 53200.0 6.94
2020-11-04 6.94 6.71 6.93 6.75 60000.0 6.75
2020-11-03 7.1 6.71 6.86 6.96 125500.0 6.96
2020-11-02 6.78 6.62 6.62 6.75 50900.0 6.75
2020-10-30 6.7 6.43 6.57 6.59 180000.0 6.59
2020-10-29 6.64 6.25 6.34 6.62 118200.0 6.62
2020-10-28 6.79 6.3 6.74 6.38 215900.0 6.38
2020-10-27 7.34 6.86 7.24 6.88 82300.0 6.88
2020-10-26 7.58 7.23 7.51 7.28 123500.0 7.28
2020-10-23 7.75 7.51 7.59 7.59 63200.0 7.59
2020-10-22 7.77 7.56 7.6 7.71 80500.0 7.71
2020-10-21 7.74 7.42 7.57 7.56 43700.0 7.56
2020-10-20 7.75 7.5 7.6 7.54 57000.0 7.54
2020-10-19 7.64 7.49 7.54 7.53 46500.0 7.53
2020-10-16 7.65 7.45 7.47 7.47 48700.0 7.47
2020-10-15 7.64 7.27 7.52 7.5 72400.0 7.5
2020-10-14 7.69 7.32 7.36 7.46 107000.0 7.46
2020-10-13 7.46 7.22 7.42 7.39 65300.0 7.39
2020-10-12 7.6 7.24 7.3 7.5 111300.0 7.5
2020-10-09 7.41 7.08 7.35 7.23 73300.0 7.23
2020-10-08 7.57 7.18 7.26 7.29 103000.0 7.29
2020-10-07 7.2 6.91 7.08 7.19 107200.0 7.19
2020-10-06 7.2 6.89 7.01 6.97 120800.0 6.97
2020-10-05 7.19 6.91 7.0 6.93 82800.0 6.93
2020-10-02 7.03 6.51 6.56 6.96 144000.0 6.96
2020-10-01 6.83 6.6 6.63 6.8 107000.0 6.8
2020-09-30 6.78 6.55 6.55 6.61 125500.0 6.61
2020-09-29 6.61 6.34 6.43 6.54 93200.0 6.54
2020-09-28 6.5 6.34 6.38 6.43 171300.0 6.43
2020-09-25 6.37 6.06 6.06 6.33 94600.0 6.33
2020-09-24 6.29 6.0 6.15 6.11 179900.0 6.11
2020-09-23 6.55 6.02 6.35 6.06 208800.0 6.06
2020-09-22 6.69 6.19 6.63 6.38 232700.0 6.38
2020-09-21 6.94 6.52 6.94 6.58 290600.0 6.58
2020-09-18 7.3 6.81 7.3 7.07 313300.0 7.07
2020-09-17 7.27 6.9 7.02 7.19 98800.0 7.19
2020-09-16 7.17 6.85 6.93 7.06 114600.0 7.06
2020-09-15 7.18 6.86 7.0 6.93 115500.0 6.93
2020-09-14 7.09 6.76 6.79 6.98 159200.0 6.98
2020-09-11 7.01 6.63 7.01 6.75 210300.0 6.75
2020-09-10 7.18 6.91 6.92 6.97 253800.0 6.97
2020-09-09 7.14 6.84 7.07 6.92 196000.0 6.92
2020-09-08 7.19 6.92 7.14 7.0 198400.0 7.0
2020-09-04 7.73 6.92 7.42 7.16 238500.0 7.16
2020-09-03 7.86 7.21 7.37 7.27 183500.0 7.27
2020-09-02 7.75 7.19 7.69 7.37 259800.0 7.37
2020-09-01 7.97 7.62 7.86 7.74 198500.0 7.74
2020-08-31 8.29 7.85 8.29 7.94 189500.0 7.94
2020-08-28 8.35 8.13 8.3 8.35 87900.0 8.35
2020-08-27 8.34 8.0 8.15 8.25 128100.0 8.25
2020-08-26 8.31 8.0 8.24 8.11 127100.0 8.11
2020-08-25 8.35 8.06 8.35 8.28 52100.0 8.28
2020-08-24 8.45 7.91 8.42 8.32 201500.0 8.32
2020-08-21 8.86 8.18 8.86 8.29 339100.0 8.29
2020-08-20 8.94 8.7 8.84 8.75 91700.0 8.75
2020-08-19 9.05 8.64 8.69 8.95 212900.0 8.95
2020-08-18 8.82 8.58 8.82 8.66 121800.0 8.66
2020-08-17 8.92 8.64 8.92 8.74 116200.0 8.74
2020-08-14 9.22 8.62 8.79 8.9 170800.0 8.9
2020-08-13 9.28 8.8 9.12 8.9 91200.0 8.9
2020-08-12 9.7 9.16 9.66 9.2 147400.0 9.2
2020-08-11 9.75 9.0 9.16 9.53 307100.0 9.53
2020-08-10 9.5 8.95 9.07 9.1 267500.0 9.1
2020-08-07 9.09 8.85 8.89 9.04 154300.0 9.04
2020-08-06 9.08 8.86 9.01 8.96 67600.0 8.96
2020-08-05 9.05 8.81 8.89 9.0 158000.0 9.0
2020-08-04 8.84 8.59 8.61 8.82 179800.0 8.82
2020-08-03 8.9 8.57 8.8 8.64 171500.0 8.64
2020-07-31 8.92 8.7 8.78 8.86 114800.0 8.86
2020-07-30 8.93 8.57 8.84 8.86 108100.0 8.86
2020-07-29 8.98 8.7 8.85 8.85 150700.0 8.85
2020-07-28 8.89 8.66 8.76 8.8 95200.0 8.8
2020-07-27 8.94 8.6 8.75 8.83 193300.0 8.83
2020-07-24 8.96 8.71 8.81 8.76 66400.0 8.76
2020-07-23 8.98 8.72 8.9 8.88 91100.0 8.88
2020-07-22 9.03 8.78 8.88 8.86 95600.0 8.86
2020-07-21 9.16 8.88 8.93 8.99 128400.0 8.99
2020-07-20 8.94 8.52 8.7 8.82 146700.0 8.82
2020-07-17 8.92 8.55 8.72 8.65 159900.0 8.65
2020-07-16 9.14 8.67 8.93 8.74 209400.0 8.74
2020-07-15 9.19 8.84 8.97 9.01 215700.0 9.01
2020-07-14 8.93 8.57 8.74 8.72 208700.0 8.72
2020-07-13 9.11 8.68 8.99 8.72 238000.0 8.72
2020-07-10 9.0 8.49 8.55 8.97 249400.0 8.97
2020-07-09 8.85 8.45 8.73 8.51 294800.0 8.51
2020-07-08 8.98 8.5 8.53 8.72 274600.0 8.72
2020-07-07 9.5 8.51 9.48 8.58 457800.0 8.58
2020-07-06 9.5 8.95 9.28 9.34 567300.0 9.34
2020-07-02 9.41 8.71 9.0 8.92 283900.0 8.92
2020-07-01 9.25 8.45 8.8 8.9 472100.0 8.9
2020-06-30 9.07 8.36 8.45 9.05 279600.0 9.05
2020-06-29 8.8 7.96 8.0 8.79 267000.0 8.79
2020-06-26 8.55 7.75 8.39 8.01 2352200.0 8.01
2020-06-25 9.29 8.36 8.49 8.49 623900.0 8.49
2020-06-24 8.69 8.15 8.48 8.6 360800.0 8.6
2020-06-23 8.88 8.35 8.41 8.66 407900.0 8.66
2020-06-22 8.41 7.93 8.1 8.31 400600.0 8.31
2020-06-19 8.41 7.95 8.27 8.21 574800.0 8.21
2020-06-18 8.29 7.74 7.85 8.03 264300.0 8.03
2020-06-17 8.27 7.66 8.27 7.86 336200.0 7.86
2020-06-16 8.78 7.89 8.5 8.25 480800.0 8.25
2020-06-15 8.3 7.54 7.6 8.06 289700.0 8.06
2020-06-12 8.24 7.55 8.22 7.74 334900.0 7.74
2020-06-11 8.78 7.5 8.4 7.51 484000.0 7.51
2020-06-10 9.56 8.39 8.49 9.04 443000.0 9.04
2020-06-09 9.97 8.59 9.71 8.69 600700.0 8.69
2020-06-08 10.73 7.83 7.91 10.23 1337900.0 10.23
2020-06-05 7.65 7.18 7.25 7.5 587700.0 7.5
2020-06-04 7.14 6.61 6.82 7.11 418300.0 7.11
2020-06-03 7.15 6.81 7.07 6.88 257100.0 6.88
2020-06-02 7.04 6.67 6.99 6.9 204900.0 6.9
2020-06-01 7.16 6.6 7.11 7.0 254200.0 7.0
2020-05-29 7.51 6.9 7.33 7.16 256900.0 7.16
2020-05-28 8.2 7.02 7.26 7.32 323600.0 7.32
2020-05-27 7.2 6.75 6.92 7.2 241600.0 7.2
2020-05-26 7.24 6.65 7.04 6.83 397000.0 6.83
2020-05-22 6.66 6.0 6.54 6.62 268700.0 6.62
2020-05-21 6.75 6.38 6.6 6.39 167200.0 6.39
2020-05-20 6.91 6.53 6.9 6.65 164400.0 6.65
2020-05-19 6.9 6.41 6.62 6.8 149600.0 6.8
2020-05-18 7.15 6.37 6.96 6.67 283800.0 6.67
2020-05-15 6.71 6.2 6.46 6.6 111500.0 6.6
2020-05-14 6.44 5.57 6.09 6.4 189900.0 6.4
2020-05-13 6.71 6.01 6.62 6.24 216000.0 6.24
2020-05-12 7.14 6.62 7.03 6.67 198000.0 6.67
2020-05-11 7.28 6.93 7.2 7.03 193900.0 7.03
2020-05-08 7.54 7.2 7.32 7.32 148100.0 7.32
2020-05-07 7.38 6.96 7.0 7.21 154400.0 7.21
2020-05-06 7.46 6.88 7.29 6.94 204800.0 6.94
2020-05-05 7.98 7.22 7.62 7.23 152500.0 7.23
2020-05-04 7.79 6.75 7.59 7.55 285000.0 7.55
2020-05-01 8.01 7.52 7.94 7.64 142800.0 7.64
2020-04-30 8.79 7.87 8.65 8.13 247100.0 8.13
2020-04-29 9.15 8.32 8.6 8.85 329000.0 8.85
2020-04-28 8.48 8.01 8.03 8.3 196000.0 8.3
2020-04-27 7.87 6.93 6.94 7.79 349400.0 7.79
2020-04-24 6.98 6.6 6.65 6.88 199200.0 6.88
2020-04-23 7.0 6.38 6.56 6.64 321600.0 6.64
2020-04-22 6.69 6.21 6.37 6.58 187000.0 6.58
2020-04-21 6.38 6.0 6.16 6.26 178700.0 6.26
2020-04-20 6.6 6.1 6.42 6.31 251700.0 6.31
2020-04-17 6.81 6.3 6.51 6.31 190800.0 6.31
2020-04-16 6.86 6.11 6.84 6.29 246100.0 6.29
2020-04-15 7.47 6.36 7.15 6.84 226800.0 6.84
2020-04-14 7.16 6.26 6.61 7.09 319000.0 7.09
2020-04-13 6.38 5.5 5.86 6.36 265000.0 6.36
2020-04-09 6.0 5.15 5.33 5.79 293300.0 5.79
2020-04-08 5.7 5.04 5.7 5.36 333200.0 5.36
2020-04-07 6.18 5.31 6.0 5.47 348800.0 5.47
2020-04-06 6.5 5.85 6.39 5.9 189700.0 5.9
2020-04-03 6.88 6.05 6.68 6.07 187400.0 6.07
2020-04-02 7.3 6.5 7.09 6.73 175200.0 6.73
2020-04-01 8.21 7.0 7.77 7.09 356200.0 7.09
2020-03-31 8.44 7.63 8.3 8.39 252400.0 8.39
2020-03-30 8.79 8.02 8.02 8.3 141000.0 8.3
2020-03-27 9.0 8.0 8.99 8.0 198500.0 8.0
2020-03-26 9.6 8.77 9.01 9.16 209200.0 9.16
2020-03-25 9.6 8.51 9.11 9.04 253800.0 9.04
2020-03-24 10.56 9.09 10.17 9.66 236400.0 9.66
2020-03-23 11.49 9.72 11.13 9.8 405300.0 9.8
2020-03-20 15.39 10.64 11.16 12.32 1860700.0 12.32
2020-03-19 12.0 8.59 8.84 11.3 243500.0 11.3
2020-03-18 9.83 8.42 9.09 8.68 88100.0 8.68
2020-03-17 10.0 8.01 8.01 9.3 169800.0 9.3
2020-03-16 9.69 7.5 9.68 7.82 144900.0 7.82
2020-03-13 11.18 9.57 10.61 10.9 189700.0 10.9
2020-03-12 14.56 10.27 14.02 10.44 153300.0 10.44
2020-03-11 16.85 15.39 16.25 15.99 63200.0 15.99
2020-03-10 19.49 16.17 18.89 16.5 176200.0 16.5
2020-03-09 19.14 17.38 18.12 18.72 53800.0 18.72
2020-03-06 19.3 18.15 18.34 18.75 72200.0 18.75
2020-03-05 18.9 17.38 17.68 18.76 91900.0 18.76
2020-03-04 18.99 17.76 18.43 18.0 75300.0 18.0
2020-03-03 19.9 17.83 19.08 18.12 133100.0 18.12
2020-03-02 19.76 16.82 18.2 19.18 104800.0 19.18
2020-02-28 19.98 16.94 19.52 17.91 97700.0 17.91
2020-02-27 20.25 18.85 19.22 19.51 83200.0 19.51
2020-02-26 20.64 18.04 18.3 19.57 57400.0 19.57
2020-02-25 18.71 17.07 18.6 17.96 12800.0 17.96
2020-02-24 19.24 18.13 18.39 18.22 26000.0 18.22
2020-02-21 19.6 18.64 18.95 18.88 25500.0 18.88
2020-02-20 19.5 18.64 19.17 18.89 14600.0 18.89
2020-02-19 19.47 18.58 19.24 19.1 22000.0 19.1
2020-02-18 19.07 18.0 18.45 19.07 19300.0 19.07