Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,331.01 +724.35 (+1.16%) CMC Crypto 200
1,316.51 +39.53 (+3.10%)
HF Foods Group Inc. (HFFG)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 2.9200 | 2.9900 | 2.8900 | 2.9900 | 2.9900 | 19,093 |
| 02 May 2024 | 2.8400 | 2.9500 | 2.8400 | 2.8600 | 2.8600 | 65,500 |
| 01 May 2024 | 2.9400 | 2.9650 | 2.8100 | 2.8100 | 2.8100 | 40,000 |
| 30 Apr 2024 | 2.9900 | 3.0700 | 2.8600 | 2.9200 | 2.9200 | 51,200 |
| 29 Apr 2024 | 2.9000 | 3.0400 | 2.8200 | 3.0400 | 3.0400 | 112,900 |
| 26 Apr 2024 | 2.7900 | 2.9100 | 2.7600 | 2.8950 | 2.8950 | 43,400 |
| 25 Apr 2024 | 2.8900 | 3.0300 | 2.7600 | 2.7900 | 2.7900 | 41,600 |
| 24 Apr 2024 | 3.0700 | 3.0700 | 2.8300 | 2.8800 | 2.8800 | 46,700 |
| 23 Apr 2024 | 3.0900 | 3.1000 | 2.9600 | 2.9850 | 2.9850 | 53,300 |
| 22 Apr 2024 | 3.2600 | 3.2900 | 3.0000 | 3.0600 | 3.0600 | 109,100 |
| 19 Apr 2024 | 3.1400 | 3.2900 | 3.1400 | 3.2700 | 3.2700 | 25,300 |
| 18 Apr 2024 | 3.1500 | 3.2000 | 3.1400 | 3.1400 | 3.1400 | 46,200 |
| 17 Apr 2024 | 3.2150 | 3.2150 | 3.1500 | 3.1550 | 3.1550 | 26,000 |
| 16 Apr 2024 | 3.2000 | 3.2200 | 3.1500 | 3.1900 | 3.1900 | 9,700 |
| 15 Apr 2024 | 3.1500 | 3.2550 | 3.1500 | 3.1600 | 3.1600 | 28,900 |
| 12 Apr 2024 | 3.2800 | 3.3800 | 3.1300 | 3.1400 | 3.1400 | 26,100 |
| 11 Apr 2024 | 3.3500 | 3.3500 | 3.2800 | 3.2800 | 3.2800 | 54,300 |
| 10 Apr 2024 | 3.3300 | 3.4000 | 3.3100 | 3.4000 | 3.4000 | 56,100 |
| 09 Apr 2024 | 3.4100 | 3.4900 | 3.3340 | 3.3800 | 3.3800 | 10,800 |
| 08 Apr 2024 | 3.4200 | 3.4400 | 3.3200 | 3.3900 | 3.3900 | 18,900 |
| 05 Apr 2024 | 3.2900 | 3.4300 | 3.2900 | 3.4100 | 3.4100 | 22,400 |
| 04 Apr 2024 | 3.3300 | 3.4370 | 3.2700 | 3.2800 | 3.2800 | 64,300 |
| 03 Apr 2024 | 3.3000 | 3.4200 | 3.2800 | 3.2900 | 3.2900 | 62,900 |
| 02 Apr 2024 | 3.4100 | 3.4200 | 3.3000 | 3.3200 | 3.3200 | 45,800 |
| 01 Apr 2024 | 3.5100 | 3.5100 | 3.4400 | 3.4600 | 3.4600 | 22,500 |
| 28 Mar 2024 | 3.4900 | 3.5400 | 3.4650 | 3.5000 | 3.5000 | 37,900 |
| 27 Mar 2024 | 3.5200 | 3.6290 | 3.4300 | 3.5000 | 3.5000 | 36,400 |
| 26 Mar 2024 | 3.5800 | 3.5800 | 3.4500 | 3.4900 | 3.4900 | 47,500 |
| 25 Mar 2024 | 3.6500 | 3.6650 | 3.5700 | 3.5800 | 3.5800 | 24,600 |
| 22 Mar 2024 | 3.4500 | 3.6200 | 3.4500 | 3.6100 | 3.6100 | 56,600 |
| 21 Mar 2024 | 3.4000 | 3.5100 | 3.3560 | 3.4300 | 3.4300 | 73,600 |
| 20 Mar 2024 | 3.2700 | 3.4400 | 3.2400 | 3.3100 | 3.3100 | 118,000 |
| 19 Mar 2024 | 3.3000 | 3.3100 | 3.2300 | 3.2500 | 3.2500 | 79,400 |
| 18 Mar 2024 | 3.3600 | 3.4400 | 3.2900 | 3.2900 | 3.2900 | 61,500 |
| 15 Mar 2024 | 3.3300 | 3.4300 | 3.3300 | 3.3500 | 3.3500 | 144,500 |
| 14 Mar 2024 | 3.4000 | 3.4800 | 3.3300 | 3.3600 | 3.3600 | 58,300 |
| 13 Mar 2024 | 3.4000 | 3.4790 | 3.4000 | 3.4000 | 3.4000 | 42,800 |
| 12 Mar 2024 | 3.4800 | 3.5700 | 3.3900 | 3.4100 | 3.4100 | 70,600 |
| 11 Mar 2024 | 3.6010 | 3.7100 | 3.3400 | 3.4100 | 3.4100 | 132,000 |
| 08 Mar 2024 | 3.7400 | 3.8200 | 3.5460 | 3.6700 | 3.6700 | 61,300 |
| 07 Mar 2024 | 3.7200 | 3.7320 | 3.6200 | 3.6800 | 3.6800 | 50,300 |
| 06 Mar 2024 | 3.7700 | 3.7700 | 3.6500 | 3.6800 | 3.6800 | 49,800 |
| 05 Mar 2024 | 3.7600 | 3.7700 | 3.7000 | 3.7000 | 3.7000 | 30,500 |
| 04 Mar 2024 | 3.7600 | 3.8390 | 3.7200 | 3.7500 | 3.7500 | 49,100 |
| 01 Mar 2024 | 3.7800 | 3.7900 | 3.7000 | 3.7600 | 3.7600 | 47,700 |
| 29 Feb 2024 | 3.8800 | 3.8800 | 3.7500 | 3.7600 | 3.7600 | 64,200 |
| 28 Feb 2024 | 3.8300 | 3.9250 | 3.7500 | 3.8000 | 3.8000 | 33,800 |
| 27 Feb 2024 | 3.8700 | 3.9550 | 3.6800 | 3.8800 | 3.8800 | 52,700 |
| 26 Feb 2024 | 3.9100 | 4.0900 | 3.8100 | 3.8500 | 3.8500 | 64,800 |
| 23 Feb 2024 | 3.9500 | 3.9800 | 3.9000 | 3.9100 | 3.9100 | 24,100 |
| 22 Feb 2024 | 4.1300 | 4.1300 | 3.9500 | 3.9900 | 3.9900 | 34,200 |
| 21 Feb 2024 | 4.0650 | 4.1700 | 4.0650 | 4.1500 | 4.1500 | 31,800 |
| 20 Feb 2024 | 3.8500 | 4.1500 | 3.8400 | 4.1300 | 4.1300 | 104,400 |
| 16 Feb 2024 | 3.9000 | 3.9330 | 3.8100 | 3.8400 | 3.8400 | 83,300 |
| 15 Feb 2024 | 3.9800 | 3.9800 | 3.8800 | 3.9000 | 3.9000 | 74,100 |
| 14 Feb 2024 | 3.9000 | 4.0400 | 3.8200 | 4.0000 | 4.0000 | 50,100 |
| 13 Feb 2024 | 3.9800 | 4.0650 | 3.8400 | 3.8500 | 3.8500 | 71,400 |
| 12 Feb 2024 | 4.6400 | 4.6500 | 3.9800 | 3.9950 | 3.9950 | 175,400 |
| 09 Feb 2024 | 4.4000 | 4.7340 | 4.3300 | 4.6100 | 4.6100 | 52,700 |
| 08 Feb 2024 | 4.3900 | 4.4250 | 4.2600 | 4.3300 | 4.3300 | 35,100 |
| 07 Feb 2024 | 4.5600 | 4.5600 | 4.3300 | 4.3500 | 4.3500 | 55,300 |
| 06 Feb 2024 | 4.5900 | 4.6300 | 4.5550 | 4.6300 | 4.6300 | 13,800 |
| 05 Feb 2024 | 4.5500 | 4.8100 | 4.5300 | 4.5900 | 4.5900 | 38,800 |
| 02 Feb 2024 | 4.9200 | 4.9400 | 4.6100 | 4.6200 | 4.6200 | 40,000 |
| 01 Feb 2024 | 5.0100 | 5.2500 | 4.9600 | 4.9700 | 4.9700 | 51,000 |
| 31 Jan 2024 | 5.1900 | 5.2000 | 5.0000 | 5.0000 | 5.0000 | 41,500 |
| 30 Jan 2024 | 5.2300 | 5.3700 | 5.1700 | 5.2000 | 5.2000 | 27,700 |
| 29 Jan 2024 | 5.5500 | 5.6350 | 5.2300 | 5.2700 | 5.2700 | 32,300 |
| 26 Jan 2024 | 5.7100 | 5.7400 | 5.5200 | 5.5400 | 5.5400 | 45,000 |
| 25 Jan 2024 | 5.8500 | 5.9100 | 5.6600 | 5.7000 | 5.7000 | 63,900 |
| 24 Jan 2024 | 5.7600 | 5.8500 | 5.7100 | 5.8100 | 5.8100 | 44,200 |
| 23 Jan 2024 | 5.5400 | 5.7200 | 5.4300 | 5.6550 | 5.6550 | 45,500 |
| 22 Jan 2024 | 5.2300 | 5.5000 | 5.2300 | 5.4700 | 5.4700 | 40,900 |
| 19 Jan 2024 | 5.1800 | 5.2420 | 5.0600 | 5.2000 | 5.2000 | 51,500 |
| 18 Jan 2024 | 5.3000 | 5.3200 | 5.0950 | 5.1400 | 5.1400 | 32,300 |
| 17 Jan 2024 | 5.3100 | 5.3800 | 5.3000 | 5.3000 | 5.3000 | 25,500 |
| 16 Jan 2024 | 5.4400 | 5.5000 | 5.3400 | 5.3600 | 5.3600 | 47,600 |
| 12 Jan 2024 | 5.5000 | 5.5000 | 5.4100 | 5.4600 | 5.4600 | 55,300 |
| 11 Jan 2024 | 5.4100 | 5.5000 | 5.3600 | 5.4800 | 5.4800 | 62,800 |
| 10 Jan 2024 | 5.3400 | 5.4900 | 5.3400 | 5.4600 | 5.4600 | 43,100 |
| 09 Jan 2024 | 5.5000 | 5.5000 | 5.3200 | 5.3800 | 5.3800 | 59,900 |
| 08 Jan 2024 | 5.3600 | 5.4900 | 5.3550 | 5.4100 | 5.4100 | 30,200 |
| 05 Jan 2024 | 5.4400 | 5.5000 | 5.2600 | 5.3600 | 5.3600 | 224,900 |
| 04 Jan 2024 | 5.4600 | 5.5000 | 5.4030 | 5.4800 | 5.4800 | 47,900 |
| 03 Jan 2024 | 5.4700 | 5.5000 | 5.3500 | 5.4000 | 5.4000 | 68,800 |
| 02 Jan 2024 | 5.3500 | 5.4800 | 5.2630 | 5.4800 | 5.4800 | 35,000 |
| 29 Dec 2023 | 5.4800 | 5.4800 | 5.3000 | 5.3400 | 5.3400 | 28,800 |
| 28 Dec 2023 | 5.4800 | 5.5000 | 5.4200 | 5.4500 | 5.4500 | 47,800 |
| 27 Dec 2023 | 5.4900 | 5.6200 | 5.4150 | 5.4600 | 5.4600 | 147,200 |
| 26 Dec 2023 | 5.4500 | 5.5000 | 5.3500 | 5.5000 | 5.5000 | 42,500 |
| 22 Dec 2023 | 5.4500 | 5.4700 | 5.3000 | 5.4600 | 5.4600 | 59,800 |
| 21 Dec 2023 | 5.3700 | 5.4830 | 5.2600 | 5.4100 | 5.4100 | 43,400 |
| 20 Dec 2023 | 5.3400 | 5.5500 | 5.3100 | 5.3600 | 5.3600 | 94,900 |
| 19 Dec 2023 | 5.3300 | 5.3700 | 5.1900 | 5.3600 | 5.3600 | 50,300 |
| 18 Dec 2023 | 5.4800 | 5.4800 | 5.1900 | 5.2700 | 5.2700 | 46,400 |
| 15 Dec 2023 | 5.4400 | 5.4800 | 5.1100 | 5.4700 | 5.4700 | 382,100 |
| 14 Dec 2023 | 5.4800 | 5.4800 | 5.2500 | 5.3800 | 5.3800 | 97,800 |
| 13 Dec 2023 | 5.0500 | 5.3800 | 4.9800 | 5.3800 | 5.3800 | 111,500 |
| 12 Dec 2023 | 5.0300 | 5.1500 | 4.9300 | 5.0700 | 5.0700 | 73,800 |
| 11 Dec 2023 | 4.9100 | 5.0900 | 4.9100 | 5.0300 | 5.0300 | 113,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.