ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

HF Foods Group Inc. - Common Stock (NQ:HFFG)

1.770 -0.060 (-3.28%)
Streaming Delayed Price Updated: 10:39 AM EDT, Mar 19, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2026 1.800 1.900 1.725 1.830 331,529 +0.05(+2.81%)
Mar 17, 2026 1.720 2.090 1.720 1.780 392,500 -0.27(-13.17%)
Mar 16, 2026 2.170 2.350 2.020 2.050 363,242 -0.08(-3.76%)
Mar 13, 2026 1.930 2.180 1.930 2.130 414,622 +0.23(+12.11%)
Mar 12, 2026 1.920 1.960 1.850 1.900 238,022 +0.01(+0.53%)
Mar 11, 2026 1.840 1.895 1.790 1.890 145,700 +0.02(+1.34%)
Mar 10, 2026 2.050 2.050 1.850 1.865 153,112 -0.20(-9.69%)
Mar 09, 2026 2.100 2.120 2.025 2.065 149,058 -0.06(-3.05%)
Mar 06, 2026 2.090 2.140 2.080 2.130 152,162 +0.00(+0.00%)
Mar 05, 2026 2.090 2.135 2.030 2.130 122,622 +0.02(+0.95%)
Mar 04, 2026 2.100 2.130 2.025 2.110 116,677 +0.02(+0.96%)
Mar 03, 2026 1.990 2.130 1.890 2.090 204,586 +0.08(+3.98%)
Mar 02, 2026 2.090 2.140 1.900 2.010 248,795 -0.08(-3.83%)
Feb 27, 2026 2.010 2.260 2.000 2.090 568,787 +0.05(+2.45%)
Feb 26, 2026 1.900 2.070 1.830 2.040 351,236 +0.17(+9.09%)
Feb 25, 2026 1.620 1.870 1.615 1.870 257,374 +0.26(+16.15%)
Feb 24, 2026 1.540 1.650 1.540 1.610 133,402 +0.08(+5.23%)
Feb 23, 2026 1.500 1.550 1.430 1.530 207,041 +0.04(+2.68%)
Feb 20, 2026 1.480 1.550 1.420 1.490 184,041 +0.02(+1.36%)
Feb 19, 2026 1.440 1.490 1.380 1.470 264,977 +0.05(+3.52%)
Feb 18, 2026 1.430 1.465 1.390 1.420 154,139 -0.01(-0.70%)
Feb 17, 2026 1.480 1.543 1.400 1.430 225,390 -0.05(-3.38%)
Feb 13, 2026 1.480 1.535 1.470 1.480 159,015 -0.02(-1.33%)
Feb 12, 2026 1.570 1.570 1.470 1.500 269,213 -0.06(-3.85%)
Feb 11, 2026 1.630 1.630 1.520 1.560 136,995 -0.04(-2.50%)
Feb 10, 2026 1.670 1.720 1.580 1.600 284,783 -0.08(-4.76%)
Feb 09, 2026 1.730 1.750 1.645 1.680 182,660 -0.02(-1.18%)
Feb 06, 2026 1.650 1.735 1.620 1.700 269,526 +0.08(+4.94%)
Feb 05, 2026 1.740 1.740 1.570 1.620 247,645 -0.12(-6.90%)
Feb 04, 2026 1.780 1.840 1.720 1.740 149,369 -0.03(-1.69%)
Feb 03, 2026 1.920 1.920 1.760 1.770 173,803 -0.15(-7.81%)
Feb 02, 2026 1.910 1.975 1.900 1.920 106,522 +0.01(+0.52%)
Jan 30, 2026 1.910 1.970 1.850 1.910 177,387 -0.03(-1.55%)
Jan 29, 2026 2.040 2.040 1.920 1.940 161,870 -0.08(-3.96%)
Jan 28, 2026 2.160 2.160 2.010 2.020 241,402 -0.13(-6.05%)
Jan 27, 2026 2.150 2.218 2.100 2.150 90,312 +0.00(+0.00%)
Jan 26, 2026 2.170 2.190 2.120 2.150 63,590 -0.02(-0.92%)
Jan 23, 2026 2.180 2.200 2.170 2.170 37,308 -0.02(-0.91%)
Jan 22, 2026 2.200 2.230 2.175 2.190 48,434 +0.00(+0.00%)
Jan 21, 2026 2.140 2.200 2.130 2.190 75,978 +0.05(+2.34%)
Jan 20, 2026 2.110 2.190 2.105 2.140 91,882 +0.01(+0.47%)
Jan 16, 2026 2.160 2.190 2.120 2.130 112,600 -0.04(-1.84%)
Jan 15, 2026 2.170 2.260 2.160 2.170 149,048 -0.02(-0.91%)
Jan 14, 2026 2.180 2.245 2.160 2.190 55,471 +0.01(+0.46%)
Jan 13, 2026 2.200 2.250 2.160 2.180 136,144 -0.06(-2.68%)
Jan 12, 2026 2.260 2.260 2.200 2.240 56,326 +0.00(+0.00%)
Jan 09, 2026 2.190 2.309 2.110 2.240 173,010 +0.05(+2.28%)
Jan 08, 2026 2.120 2.210 2.120 2.190 100,539 +0.06(+2.82%)
Jan 07, 2026 2.260 2.260 2.120 2.130 193,627 -0.12(-5.33%)
Jan 06, 2026 2.260 2.290 2.220 2.250 152,534 -0.02(-0.88%)
Jan 05, 2026 2.200 2.290 2.170 2.270 172,855 +0.09(+4.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.