XNAS
Datos históricos de HF Foods Group Inc.
HF Foods Group Inc. · HFFG
$1.58
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:18:17 UTC
- Variación en el periodo
- −34.44%
- Máximo
- US$2.79
- 9 de diciembre de 2025
- Mínimo
- US$1.38
- 19 de febrero de 2026
- Volumen medio diario
- 0.18 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.59 | 1.63 | 1.56 | 1.58 | −1.86% | 219,294 |
| 8 oct 2026 | 1.59 | 1.61 | 1.56 | 1.61 | +0.63% | 88,542.965 |
| 7 oct 2026 | 1.60 | 1.62 | 1.55 | 1.60 | −0.62% | 51,092.432 |
| 6 oct 2026 | 1.60 | 1.62 | 1.55 | 1.61 | +0.63% | 50,866.483 |
| 5 oct 2026 | 1.63 | 1.64 | 1.56 | 1.60 | −1.84% | 71,565.019 |
| 2 oct 2026 | 1.67 | 1.69 | 1.63 | 1.63 | −1.81% | 53,373.384 |
| 1 oct 2026 | 1.63 | 1.66 | 1.59 | 1.66 | +1.22% | 47,893.017 |
| 30 sep 2026 | 1.56 | 1.64 | 1.54 | 1.64 | +3.80% | 148,793.702 |
| 29 sep 2026 | 1.57 | 1.60 | 1.56 | 1.58 | 0.00% | 32,190.809 |
| 28 sep 2026 | 1.59 | 1.61 | 1.55 | 1.58 | −0.63% | 36,939.514 |
| 25 sep 2026 | 1.55 | 1.60 | 1.52 | 1.59 | +2.58% | 41,204.468 |
| 24 sep 2026 | 1.53 | 1.58 | 1.52 | 1.55 | +0.65% | 41,461.796 |
| 23 sep 2026 | 1.52 | 1.56 | 1.52 | 1.54 | +1.32% | 45,184.17 |
| 22 sep 2026 | 1.53 | 1.58 | 1.52 | 1.52 | +0.66% | 102,607.396 |
| 21 sep 2026 | 1.53 | 1.57 | 1.47 | 1.51 | −5.63% | 169,713.235 |
| 18 sep 2026 | 1.61 | 1.67 | 1.58 | 1.60 | −0.62% | 324,873.64 |
| 17 sep 2026 | 1.63 | 1.65 | 1.61 | 1.61 | −1.23% | 24,404.847 |
| 16 sep 2026 | 1.63 | 1.66 | 1.61 | 1.63 | −1.81% | 95,829.587 |
| 15 sep 2026 | 1.65 | 1.70 | 1.61 | 1.66 | −0.60% | 75,830.441 |
| 14 sep 2026 | 1.65 | 1.70 | 1.65 | 1.67 | +0.60% | 44,883.33 |
| 11 sep 2026 | 1.69 | 1.74 | 1.65 | 1.66 | −1.78% | 18,810.389 |
| 10 sep 2026 | 1.69 | 1.71 | 1.64 | 1.69 | −1.17% | 81,312.522 |
| 9 sep 2026 | 1.72 | 1.73 | 1.65 | 1.71 | −1.16% | 38,226.122 |
| 8 sep 2026 | 1.77 | 1.78 | 1.70 | 1.73 | −2.26% | 57,125.834 |
| 4 sep 2026 | 1.75 | 1.80 | 1.75 | 1.77 | +0.28% | 35,659.783 |
| 3 sep 2026 | 1.81 | 1.83 | 1.76 | 1.77 | −2.75% | 26,444.896 |
| 2 sep 2026 | 1.80 | 1.84 | 1.79 | 1.82 | +0.83% | 59,038.05 |
| 1 sep 2026 | 1.78 | 1.87 | 1.75 | 1.80 | +0.56% | 109,115.987 |
| 31 ago 2026 | 1.76 | 1.79 | 1.73 | 1.79 | −0.56% | 139,646.603 |
| 28 ago 2026 | 1.79 | 1.81 | 1.79 | 1.80 | 0.00% | 17,531.943 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.