HF Foods Group Inc. (HFFG)
NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 3.2300 | 3.3900 | 3.2300 | 3.3500 | 3.3500 | 104,200 |
| 20 jun 2024 | 3.2800 | 3.3450 | 3.1700 | 3.2400 | 3.2400 | 18,800 |
| 18 jun 2024 | 3.3400 | 3.3550 | 3.2300 | 3.2500 | 3.2500 | 37,200 |
| 17 jun 2024 | 3.1800 | 3.3000 | 3.1660 | 3.2900 | 3.2900 | 20,100 |
| 14 jun 2024 | 3.3100 | 3.3800 | 3.1500 | 3.1800 | 3.1800 | 35,200 |
| 13 jun 2024 | 3.3900 | 3.3900 | 3.3200 | 3.3400 | 3.3400 | 18,000 |
| 12 jun 2024 | 3.4400 | 3.4400 | 3.3200 | 3.4100 | 3.4100 | 54,200 |
| 11 jun 2024 | 3.3500 | 3.4700 | 3.2800 | 3.3200 | 3.3200 | 58,200 |
| 10 jun 2024 | 3.2200 | 3.4200 | 3.1500 | 3.4000 | 3.4000 | 94,600 |
| 07 jun 2024 | 3.4100 | 3.5850 | 3.2500 | 3.3000 | 3.3000 | 80,000 |
| 06 jun 2024 | 3.4900 | 3.6050 | 3.4000 | 3.5500 | 3.5500 | 69,500 |
| 05 jun 2024 | 3.4400 | 3.5800 | 3.4400 | 3.5500 | 3.5500 | 39,700 |
| 04 jun 2024 | 3.3400 | 3.4800 | 3.3300 | 3.4100 | 3.4100 | 65,900 |
| 03 jun 2024 | 3.5300 | 3.6250 | 3.3500 | 3.3800 | 3.3800 | 165,000 |
| 31 may 2024 | 3.3600 | 3.5660 | 3.3600 | 3.5300 | 3.5300 | 63,600 |
| 30 may 2024 | 3.2700 | 3.5000 | 3.2700 | 3.3600 | 3.3600 | 50,800 |
| 29 may 2024 | 3.2800 | 3.3900 | 3.2500 | 3.2500 | 3.2500 | 40,100 |
| 28 may 2024 | 3.3600 | 3.6000 | 3.2600 | 3.3100 | 3.3100 | 134,100 |
| 24 may 2024 | 3.2000 | 3.4500 | 3.2000 | 3.3500 | 3.3500 | 71,100 |
| 23 may 2024 | 3.1500 | 3.3900 | 3.0600 | 3.1500 | 3.1500 | 93,400 |
| 22 may 2024 | 3.1600 | 3.2000 | 3.1150 | 3.1200 | 3.1200 | 29,500 |
| 21 may 2024 | 3.0500 | 3.1900 | 3.0100 | 3.1700 | 3.1700 | 44,600 |
| 20 may 2024 | 3.0100 | 3.1000 | 2.9380 | 3.0600 | 3.0600 | 41,400 |
| 17 may 2024 | 2.9900 | 3.0000 | 2.9100 | 2.9700 | 2.9700 | 29,800 |
| 16 may 2024 | 3.0050 | 3.0150 | 2.9000 | 2.9700 | 2.9700 | 33,300 |
| 15 may 2024 | 2.9900 | 3.0000 | 2.9000 | 2.9400 | 2.9400 | 33,300 |
| 14 may 2024 | 3.0800 | 3.0800 | 2.9200 | 3.0100 | 3.0100 | 31,500 |
| 13 may 2024 | 3.1200 | 3.1600 | 3.0100 | 3.0200 | 3.0200 | 32,000 |
| 10 may 2024 | 3.0500 | 3.1500 | 2.9920 | 3.1200 | 3.1200 | 34,000 |
| 09 may 2024 | 2.9400 | 3.1200 | 2.9400 | 3.0600 | 3.0600 | 43,600 |
| 08 may 2024 | 2.9600 | 3.0250 | 2.8600 | 2.9300 | 2.9300 | 33,100 |
| 07 may 2024 | 2.9000 | 2.9800 | 2.8400 | 2.9000 | 2.9000 | 53,300 |
| 06 may 2024 | 3.0100 | 3.0700 | 2.8700 | 2.9400 | 2.9400 | 53,500 |
| 03 may 2024 | 2.9700 | 3.0500 | 2.8640 | 2.9900 | 2.9900 | 20,500 |
| 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 abr 2024 | 2.9900 | 3.0700 | 2.8600 | 2.9200 | 2.9200 | 51,200 |
| 29 abr 2024 | 2.9000 | 3.0400 | 2.8200 | 3.0400 | 3.0400 | 112,900 |
| 26 abr 2024 | 2.7900 | 2.9100 | 2.7600 | 2.8950 | 2.8950 | 43,400 |
| 25 abr 2024 | 2.8900 | 3.0300 | 2.7600 | 2.7900 | 2.7900 | 41,600 |
| 24 abr 2024 | 3.0700 | 3.0700 | 2.8300 | 2.8800 | 2.8800 | 46,700 |
| 23 abr 2024 | 3.0900 | 3.1000 | 2.9600 | 2.9850 | 2.9850 | 53,300 |
| 22 abr 2024 | 3.2600 | 3.2900 | 3.0000 | 3.0600 | 3.0600 | 109,100 |
| 19 abr 2024 | 3.1400 | 3.2900 | 3.1400 | 3.2700 | 3.2700 | 25,300 |
| 18 abr 2024 | 3.1500 | 3.2000 | 3.1400 | 3.1400 | 3.1400 | 46,200 |
| 17 abr 2024 | 3.2150 | 3.2150 | 3.1500 | 3.1550 | 3.1550 | 26,000 |
| 16 abr 2024 | 3.2000 | 3.2200 | 3.1500 | 3.1900 | 3.1900 | 9,700 |
| 15 abr 2024 | 3.1500 | 3.2550 | 3.1500 | 3.1600 | 3.1600 | 28,900 |
| 12 abr 2024 | 3.2800 | 3.3800 | 3.1300 | 3.1400 | 3.1400 | 26,100 |
| 11 abr 2024 | 3.3500 | 3.3500 | 3.2800 | 3.2800 | 3.2800 | 54,300 |
| 10 abr 2024 | 3.3300 | 3.4000 | 3.3100 | 3.4000 | 3.4000 | 56,100 |
| 09 abr 2024 | 3.4100 | 3.4900 | 3.3340 | 3.3800 | 3.3800 | 10,800 |
| 08 abr 2024 | 3.4200 | 3.4400 | 3.3200 | 3.3900 | 3.3900 | 18,900 |
| 05 abr 2024 | 3.2900 | 3.4300 | 3.2900 | 3.4100 | 3.4100 | 22,400 |
| 04 abr 2024 | 3.3300 | 3.4370 | 3.2700 | 3.2800 | 3.2800 | 64,300 |
| 03 abr 2024 | 3.3000 | 3.4200 | 3.2800 | 3.2900 | 3.2900 | 62,900 |
| 02 abr 2024 | 3.4100 | 3.4200 | 3.3000 | 3.3200 | 3.3200 | 45,800 |
| 01 abr 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 ene 2024 | 5.1900 | 5.2000 | 5.0000 | 5.0000 | 5.0000 | 41,500 |
| 30 ene 2024 | 5.2300 | 5.3700 | 5.1700 | 5.2000 | 5.2000 | 27,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.