NasdaqCM - Nasdaq Real Time Price USD
HF Foods Group Inc. (HFFG)
As of 1:17 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 16, 2024 | 3.2700 | 3.5300 | 3.2700 | 3.5000 | 3.5000 | 36,289 |
| Oct 15, 2024 | 3.5300 | 3.5600 | 3.2900 | 3.3500 | 3.3500 | 41,000 |
| Oct 14, 2024 | 3.4600 | 3.6500 | 3.3500 | 3.5700 | 3.5700 | 35,300 |
| Oct 11, 2024 | 3.3200 | 3.5000 | 3.3200 | 3.4900 | 3.4900 | 23,400 |
| Oct 10, 2024 | 3.3100 | 3.4300 | 3.3100 | 3.3300 | 3.3300 | 19,200 |
| Oct 9, 2024 | 3.3400 | 3.4400 | 3.2900 | 3.4000 | 3.4000 | 22,200 |
| Oct 8, 2024 | 3.4300 | 3.4300 | 3.2900 | 3.3400 | 3.3400 | 17,700 |
| Oct 7, 2024 | 3.3600 | 3.5000 | 3.3600 | 3.4600 | 3.4600 | 20,200 |
| Oct 4, 2024 | 3.4100 | 3.4900 | 3.3450 | 3.4200 | 3.4200 | 11,200 |
| Oct 3, 2024 | 3.4000 | 3.4000 | 3.2600 | 3.2900 | 3.2900 | 43,900 |
| Oct 2, 2024 | 3.4700 | 3.5300 | 3.4400 | 3.4600 | 3.4600 | 25,500 |
| Oct 1, 2024 | 3.5200 | 3.5650 | 3.4160 | 3.5300 | 3.5300 | 35,400 |
| Sep 30, 2024 | 3.4700 | 3.5900 | 3.4000 | 3.5700 | 3.5700 | 23,700 |
| Sep 27, 2024 | 3.4200 | 3.5700 | 3.2600 | 3.5200 | 3.5200 | 42,900 |
| Sep 26, 2024 | 3.2500 | 3.4100 | 3.1920 | 3.3100 | 3.3100 | 43,100 |
| Sep 25, 2024 | 3.2100 | 3.2290 | 3.1350 | 3.1700 | 3.1700 | 50,200 |
| Sep 24, 2024 | 3.2000 | 3.3000 | 3.1900 | 3.2500 | 3.2500 | 28,600 |
| Sep 23, 2024 | 3.2700 | 3.2900 | 3.1250 | 3.2000 | 3.2000 | 50,800 |
| Sep 20, 2024 | 3.4400 | 3.5600 | 3.2600 | 3.2700 | 3.2700 | 239,200 |
| Sep 19, 2024 | 3.5800 | 3.7200 | 3.4900 | 3.6900 | 3.6900 | 55,900 |
| Sep 18, 2024 | 3.4800 | 3.6000 | 3.3800 | 3.4200 | 3.4200 | 39,100 |
| Sep 17, 2024 | 3.4700 | 3.6400 | 3.4300 | 3.4800 | 3.4800 | 45,100 |
| Sep 16, 2024 | 3.4000 | 3.5060 | 3.3700 | 3.4300 | 3.4300 | 65,700 |
| Sep 13, 2024 | 3.1400 | 3.3700 | 3.1400 | 3.3600 | 3.3600 | 34,200 |
| Sep 12, 2024 | 3.2500 | 3.3400 | 3.0200 | 3.0700 | 3.0700 | 44,300 |
| Sep 11, 2024 | 3.1500 | 3.2360 | 3.1500 | 3.2000 | 3.2000 | 24,100 |
| Sep 10, 2024 | 3.2700 | 3.2700 | 3.0800 | 3.1700 | 3.1700 | 16,000 |
| Sep 9, 2024 | 3.1300 | 3.3100 | 3.1300 | 3.2400 | 3.2400 | 18,500 |
| Sep 6, 2024 | 3.2900 | 3.2900 | 3.0800 | 3.0800 | 3.0800 | 17,500 |
| Sep 5, 2024 | 3.3100 | 3.3600 | 3.2100 | 3.2500 | 3.2500 | 17,400 |
| Sep 4, 2024 | 3.2100 | 3.4300 | 3.1800 | 3.3100 | 3.3100 | 22,700 |
| Sep 3, 2024 | 3.5000 | 3.5000 | 3.2100 | 3.2100 | 3.2100 | 25,700 |
| Aug 30, 2024 | 3.3400 | 3.5600 | 3.2900 | 3.5500 | 3.5500 | 12,800 |
| Aug 29, 2024 | 3.4000 | 3.5200 | 3.2500 | 3.4400 | 3.4400 | 65,400 |
| Aug 28, 2024 | 3.3700 | 3.4800 | 3.2750 | 3.3800 | 3.3800 | 19,200 |
| Aug 27, 2024 | 3.3700 | 3.4800 | 3.3400 | 3.3700 | 3.3700 | 24,500 |
| Aug 26, 2024 | 3.5600 | 3.5600 | 3.3400 | 3.4100 | 3.4100 | 45,300 |
| Aug 23, 2024 | 3.2200 | 3.6700 | 3.2200 | 3.5300 | 3.5300 | 128,800 |
| Aug 22, 2024 | 3.2400 | 3.2400 | 3.0900 | 3.1600 | 3.1600 | 13,300 |
| Aug 21, 2024 | 3.1200 | 3.2300 | 3.0800 | 3.2300 | 3.2300 | 10,400 |
| Aug 20, 2024 | 3.1800 | 3.2100 | 3.0400 | 3.0700 | 3.0700 | 43,600 |
| Aug 19, 2024 | 3.1600 | 3.2400 | 3.1400 | 3.1600 | 3.1600 | 31,000 |
| Aug 16, 2024 | 3.1900 | 3.2800 | 3.1250 | 3.1300 | 3.1300 | 23,300 |
| Aug 15, 2024 | 3.1500 | 3.2400 | 3.0520 | 3.1900 | 3.1900 | 35,000 |
| Aug 14, 2024 | 3.2000 | 3.2200 | 3.0000 | 3.0300 | 3.0300 | 43,600 |
| Aug 13, 2024 | 3.1700 | 3.2400 | 3.0000 | 3.1900 | 3.1900 | 69,000 |
| Aug 12, 2024 | 3.4200 | 3.4200 | 3.1050 | 3.1100 | 3.1100 | 47,200 |
| Aug 9, 2024 | 3.4100 | 3.5000 | 3.3800 | 3.4000 | 3.4000 | 38,500 |
| Aug 8, 2024 | 3.1700 | 3.4400 | 3.1400 | 3.4000 | 3.4000 | 47,100 |
| Aug 7, 2024 | 3.1750 | 3.1750 | 3.0100 | 3.0900 | 3.0900 | 43,900 |
| Aug 6, 2024 | 2.8900 | 3.0600 | 2.8900 | 2.9900 | 2.9900 | 48,400 |
| Aug 5, 2024 | 3.0800 | 3.1350 | 2.8500 | 2.8800 | 2.8800 | 80,400 |
| Aug 2, 2024 | 3.3600 | 3.4550 | 3.1000 | 3.1200 | 3.1200 | 33,100 |
| Aug 1, 2024 | 3.9200 | 3.9400 | 3.4310 | 3.4700 | 3.4700 | 57,500 |
| Jul 31, 2024 | 3.8700 | 4.0400 | 3.8200 | 3.9900 | 3.9900 | 118,300 |
| Jul 30, 2024 | 3.6300 | 3.8700 | 3.6200 | 3.8700 | 3.8700 | 84,000 |
| Jul 29, 2024 | 3.3500 | 3.7200 | 3.3500 | 3.6400 | 3.6400 | 115,800 |
| Jul 26, 2024 | 3.3500 | 3.3500 | 3.2800 | 3.3400 | 3.3400 | 32,300 |
| Jul 25, 2024 | 3.1000 | 3.4000 | 3.0200 | 3.3100 | 3.3100 | 81,400 |
| Jul 24, 2024 | 3.2300 | 3.2300 | 3.0500 | 3.0700 | 3.0700 | 52,700 |
| Jul 23, 2024 | 3.3600 | 3.3600 | 3.2100 | 3.2600 | 3.2600 | 71,800 |
| Jul 22, 2024 | 3.4200 | 3.4300 | 3.3660 | 3.4000 | 3.4000 | 25,900 |
| Jul 19, 2024 | 3.3100 | 3.4500 | 3.3000 | 3.3800 | 3.3800 | 70,300 |
| Jul 18, 2024 | 3.3700 | 3.4500 | 3.2750 | 3.3000 | 3.3000 | 35,600 |
| Jul 17, 2024 | 3.3900 | 3.4400 | 3.3200 | 3.3700 | 3.3700 | 76,300 |
| Jul 16, 2024 | 3.3500 | 3.4500 | 3.3500 | 3.4200 | 3.4200 | 104,200 |
| Jul 15, 2024 | 3.3100 | 3.4000 | 3.0800 | 3.2900 | 3.2900 | 58,800 |
| Jul 12, 2024 | 3.1900 | 3.4300 | 3.1500 | 3.2500 | 3.2500 | 72,400 |
| Jul 11, 2024 | 2.8100 | 3.1100 | 2.7400 | 3.1000 | 3.1000 | 68,600 |
| Jul 10, 2024 | 2.7000 | 2.8200 | 2.5720 | 2.7500 | 2.7500 | 72,700 |
| Jul 9, 2024 | 2.7900 | 2.8200 | 2.6350 | 2.6600 | 2.6600 | 26,100 |
| Jul 8, 2024 | 2.8100 | 2.8700 | 2.7370 | 2.7900 | 2.7900 | 40,300 |
| Jul 5, 2024 | 2.4600 | 2.8000 | 2.4600 | 2.7500 | 2.7500 | 157,300 |
| Jul 3, 2024 | 2.8800 | 2.9400 | 2.8300 | 2.8500 | 2.8500 | 20,900 |
| Jul 2, 2024 | 2.9300 | 2.9500 | 2.8500 | 2.8600 | 2.8600 | 50,400 |
| Jul 1, 2024 | 3.0100 | 3.0300 | 2.9200 | 2.9500 | 2.9500 | 33,200 |
| Jun 28, 2024 | 3.1500 | 3.1500 | 2.8600 | 3.0000 | 3.0000 | 286,500 |
| Jun 27, 2024 | 3.2200 | 3.2500 | 3.0800 | 3.1000 | 3.1000 | 29,500 |
| Jun 26, 2024 | 3.1800 | 3.3400 | 3.1800 | 3.2100 | 3.2100 | 48,100 |
| Jun 25, 2024 | 3.2800 | 3.3100 | 3.1800 | 3.2200 | 3.2200 | 17,500 |
| Jun 24, 2024 | 3.3600 | 3.4000 | 3.2600 | 3.3000 | 3.3000 | 17,700 |
| Jun 21, 2024 | 3.2300 | 3.3900 | 3.2300 | 3.3500 | 3.3500 | 104,200 |
| Jun 20, 2024 | 3.2800 | 3.3450 | 3.1700 | 3.2400 | 3.2400 | 18,800 |
| Jun 18, 2024 | 3.3400 | 3.3550 | 3.2300 | 3.2500 | 3.2500 | 37,200 |
| Jun 17, 2024 | 3.1800 | 3.3000 | 3.1660 | 3.2900 | 3.2900 | 20,100 |
| Jun 14, 2024 | 3.3100 | 3.3800 | 3.1500 | 3.1800 | 3.1800 | 35,200 |
| Jun 13, 2024 | 3.3900 | 3.3900 | 3.3200 | 3.3400 | 3.3400 | 18,000 |
| Jun 12, 2024 | 3.4400 | 3.4400 | 3.3200 | 3.4100 | 3.4100 | 54,200 |
| Jun 11, 2024 | 3.3500 | 3.4700 | 3.2800 | 3.3200 | 3.3200 | 58,200 |
| Jun 10, 2024 | 3.2200 | 3.4200 | 3.1500 | 3.4000 | 3.4000 | 94,600 |
| Jun 7, 2024 | 3.4100 | 3.5850 | 3.2500 | 3.3000 | 3.3000 | 80,000 |
| Jun 6, 2024 | 3.4900 | 3.6050 | 3.4000 | 3.5500 | 3.5500 | 69,500 |
| Jun 5, 2024 | 3.4400 | 3.5800 | 3.4400 | 3.5500 | 3.5500 | 39,700 |
| Jun 4, 2024 | 3.3400 | 3.4800 | 3.3300 | 3.4100 | 3.4100 | 65,900 |
| Jun 3, 2024 | 3.5300 | 3.6250 | 3.3500 | 3.3800 | 3.3800 | 165,000 |
| May 31, 2024 | 3.3600 | 3.5660 | 3.3600 | 3.5300 | 3.5300 | 63,600 |
| May 30, 2024 | 3.2700 | 3.5000 | 3.2700 | 3.3600 | 3.3600 | 50,800 |
| May 29, 2024 | 3.2800 | 3.3900 | 3.2500 | 3.2500 | 3.2500 | 40,100 |
| May 28, 2024 | 3.3600 | 3.6000 | 3.2600 | 3.3100 | 3.3100 | 134,100 |
| May 24, 2024 | 3.2000 | 3.4500 | 3.2000 | 3.3500 | 3.3500 | 71,100 |
| May 23, 2024 | 3.1500 | 3.3900 | 3.0600 | 3.1500 | 3.1500 | 93,400 |
| May 22, 2024 | 3.1600 | 3.2000 | 3.1150 | 3.1200 | 3.1200 | 29,500 |
| May 21, 2024 | 3.0500 | 3.1900 | 3.0100 | 3.1700 | 3.1700 | 44,600 |
| May 20, 2024 | 3.0100 | 3.1000 | 2.9380 | 3.0600 | 3.0600 | 41,400 |
| May 17, 2024 | 2.9900 | 3.0000 | 2.9100 | 2.9700 | 2.9700 | 29,800 |
| May 16, 2024 | 3.0050 | 3.0150 | 2.9000 | 2.9700 | 2.9700 | 33,300 |
| May 15, 2024 | 2.9900 | 3.0000 | 2.9000 | 2.9400 | 2.9400 | 33,300 |
| May 14, 2024 | 3.0800 | 3.0800 | 2.9200 | 3.0100 | 3.0100 | 31,500 |
| May 13, 2024 | 3.1200 | 3.1600 | 3.0100 | 3.0200 | 3.0200 | 32,000 |
| May 10, 2024 | 3.0500 | 3.1500 | 2.9920 | 3.1200 | 3.1200 | 34,000 |
| May 9, 2024 | 2.9400 | 3.1200 | 2.9400 | 3.0600 | 3.0600 | 43,600 |
| May 8, 2024 | 2.9600 | 3.0250 | 2.8600 | 2.9300 | 2.9300 | 33,100 |
| May 7, 2024 | 2.9000 | 2.9800 | 2.8400 | 2.9000 | 2.9000 | 53,300 |
| May 6, 2024 | 3.0100 | 3.0700 | 2.8700 | 2.9400 | 2.9400 | 53,500 |
| May 3, 2024 | 2.9700 | 3.0500 | 2.8640 | 2.9900 | 2.9900 | 20,500 |
| May 2, 2024 | 2.8400 | 2.9500 | 2.8400 | 2.8600 | 2.8600 | 65,500 |
| May 1, 2024 | 2.9400 | 2.9650 | 2.8100 | 2.8100 | 2.8100 | 40,000 |
| Apr 30, 2024 | 2.9900 | 3.0700 | 2.8600 | 2.9200 | 2.9200 | 51,200 |
| Apr 29, 2024 | 2.9000 | 3.0400 | 2.8200 | 3.0400 | 3.0400 | 112,900 |
| Apr 26, 2024 | 2.7900 | 2.9100 | 2.7600 | 2.8950 | 2.8950 | 43,400 |
| Apr 25, 2024 | 2.8900 | 3.0300 | 2.7600 | 2.7900 | 2.7900 | 41,600 |
| Apr 24, 2024 | 3.0700 | 3.0700 | 2.8300 | 2.8800 | 2.8800 | 46,700 |
| Apr 23, 2024 | 3.0900 | 3.1000 | 2.9600 | 2.9850 | 2.9850 | 53,300 |
| Apr 22, 2024 | 3.2600 | 3.2900 | 3.0000 | 3.0600 | 3.0600 | 109,100 |
| Apr 19, 2024 | 3.1400 | 3.2900 | 3.1400 | 3.2700 | 3.2700 | 25,300 |
| Apr 18, 2024 | 3.1500 | 3.2000 | 3.1400 | 3.1400 | 3.1400 | 46,200 |
| Apr 17, 2024 | 3.2150 | 3.2150 | 3.1500 | 3.1550 | 3.1550 | 26,000 |
| Apr 16, 2024 | 3.2000 | 3.2200 | 3.1500 | 3.1900 | 3.1900 | 9,700 |
| Apr 15, 2024 | 3.1500 | 3.2550 | 3.1500 | 3.1600 | 3.1600 | 28,900 |
| Apr 12, 2024 | 3.2800 | 3.3800 | 3.1300 | 3.1400 | 3.1400 | 26,100 |
| Apr 11, 2024 | 3.3500 | 3.3500 | 3.2800 | 3.2800 | 3.2800 | 54,300 |
| Apr 10, 2024 | 3.3300 | 3.4000 | 3.3100 | 3.4000 | 3.4000 | 56,100 |
| Apr 9, 2024 | 3.4100 | 3.4900 | 3.3340 | 3.3800 | 3.3800 | 10,800 |
| Apr 8, 2024 | 3.4200 | 3.4400 | 3.3200 | 3.3900 | 3.3900 | 18,900 |
| Apr 5, 2024 | 3.2900 | 3.4300 | 3.2900 | 3.4100 | 3.4100 | 22,400 |
| Apr 4, 2024 | 3.3300 | 3.4370 | 3.2700 | 3.2800 | 3.2800 | 64,300 |
| Apr 3, 2024 | 3.3000 | 3.4200 | 3.2800 | 3.2900 | 3.2900 | 62,900 |
| Apr 2, 2024 | 3.4100 | 3.4200 | 3.3000 | 3.3200 | 3.3200 | 45,800 |
| Apr 1, 2024 | 3.5100 | 3.5100 | 3.4400 | 3.4600 | 3.4600 | 22,500 |
| Mar 28, 2024 | 3.4900 | 3.5400 | 3.4650 | 3.5000 | 3.5000 | 37,900 |
| Mar 27, 2024 | 3.5200 | 3.6290 | 3.4300 | 3.5000 | 3.5000 | 36,400 |
| Mar 26, 2024 | 3.5800 | 3.5800 | 3.4500 | 3.4900 | 3.4900 | 47,500 |
| Mar 25, 2024 | 3.6500 | 3.6650 | 3.5700 | 3.5800 | 3.5800 | 24,600 |
| Mar 22, 2024 | 3.4500 | 3.6200 | 3.4500 | 3.6100 | 3.6100 | 56,600 |
| Mar 21, 2024 | 3.4000 | 3.5100 | 3.3560 | 3.4300 | 3.4300 | 73,600 |
| Mar 20, 2024 | 3.2700 | 3.4400 | 3.2400 | 3.3100 | 3.3100 | 118,000 |
| Mar 19, 2024 | 3.3000 | 3.3100 | 3.2300 | 3.2500 | 3.2500 | 79,400 |
| Mar 18, 2024 | 3.3600 | 3.4400 | 3.2900 | 3.2900 | 3.2900 | 61,500 |
| Mar 15, 2024 | 3.3300 | 3.4300 | 3.3300 | 3.3500 | 3.3500 | 144,500 |
| Mar 14, 2024 | 3.4000 | 3.4800 | 3.3300 | 3.3600 | 3.3600 | 58,300 |
| Mar 13, 2024 | 3.4000 | 3.4790 | 3.4000 | 3.4000 | 3.4000 | 42,800 |
| Mar 12, 2024 | 3.4800 | 3.5700 | 3.3900 | 3.4100 | 3.4100 | 70,600 |
| Mar 11, 2024 | 3.6010 | 3.7100 | 3.3400 | 3.4100 | 3.4100 | 132,000 |
| Mar 8, 2024 | 3.7400 | 3.8200 | 3.5460 | 3.6700 | 3.6700 | 61,300 |
| Mar 7, 2024 | 3.7200 | 3.7320 | 3.6200 | 3.6800 | 3.6800 | 50,300 |
| Mar 6, 2024 | 3.7700 | 3.7700 | 3.6500 | 3.6800 | 3.6800 | 49,800 |
| Mar 5, 2024 | 3.7600 | 3.7700 | 3.7000 | 3.7000 | 3.7000 | 30,500 |
| Mar 4, 2024 | 3.7600 | 3.8390 | 3.7200 | 3.7500 | 3.7500 | 49,100 |
| Mar 1, 2024 | 3.7800 | 3.7900 | 3.7000 | 3.7600 | 3.7600 | 47,700 |
| Feb 29, 2024 | 3.8800 | 3.8800 | 3.7500 | 3.7600 | 3.7600 | 64,200 |
| Feb 28, 2024 | 3.8300 | 3.9250 | 3.7500 | 3.8000 | 3.8000 | 33,800 |
| Feb 27, 2024 | 3.8700 | 3.9550 | 3.6800 | 3.8800 | 3.8800 | 52,700 |
| Feb 26, 2024 | 3.9100 | 4.0900 | 3.8100 | 3.8500 | 3.8500 | 64,800 |
| Feb 23, 2024 | 3.9500 | 3.9800 | 3.9000 | 3.9100 | 3.9100 | 24,100 |
| Feb 22, 2024 | 4.1300 | 4.1300 | 3.9500 | 3.9900 | 3.9900 | 34,200 |
| Feb 21, 2024 | 4.0650 | 4.1700 | 4.0650 | 4.1500 | 4.1500 | 31,800 |
| Feb 20, 2024 | 3.8500 | 4.1500 | 3.8400 | 4.1300 | 4.1300 | 104,400 |
| Feb 16, 2024 | 3.9000 | 3.9330 | 3.8100 | 3.8400 | 3.8400 | 83,300 |
| Feb 15, 2024 | 3.9800 | 3.9800 | 3.8800 | 3.9000 | 3.9000 | 74,100 |
| Feb 14, 2024 | 3.9000 | 4.0400 | 3.8200 | 4.0000 | 4.0000 | 50,100 |
| Feb 13, 2024 | 3.9800 | 4.0650 | 3.8400 | 3.8500 | 3.8500 | 71,400 |
| Feb 12, 2024 | 4.6400 | 4.6500 | 3.9800 | 3.9950 | 3.9950 | 175,400 |
| Feb 9, 2024 | 4.4000 | 4.7340 | 4.3300 | 4.6100 | 4.6100 | 52,700 |
| Feb 8, 2024 | 4.3900 | 4.4250 | 4.2600 | 4.3300 | 4.3300 | 35,100 |
| Feb 7, 2024 | 4.5600 | 4.5600 | 4.3300 | 4.3500 | 4.3500 | 55,300 |
| Feb 6, 2024 | 4.5900 | 4.6300 | 4.5550 | 4.6300 | 4.6300 | 13,800 |
| Feb 5, 2024 | 4.5500 | 4.8100 | 4.5300 | 4.5900 | 4.5900 | 38,800 |
| Feb 2, 2024 | 4.9200 | 4.9400 | 4.6100 | 4.6200 | 4.6200 | 40,000 |
| Feb 1, 2024 | 5.0100 | 5.2500 | 4.9600 | 4.9700 | 4.9700 | 51,000 |
| Jan 31, 2024 | 5.1900 | 5.2000 | 5.0000 | 5.0000 | 5.0000 | 41,500 |
| Jan 30, 2024 | 5.2300 | 5.3700 | 5.1700 | 5.2000 | 5.2000 | 27,700 |
| Jan 29, 2024 | 5.5500 | 5.6350 | 5.2300 | 5.2700 | 5.2700 | 32,300 |
| Jan 26, 2024 | 5.7100 | 5.7400 | 5.5200 | 5.5400 | 5.5400 | 45,000 |
| Jan 25, 2024 | 5.8500 | 5.9100 | 5.6600 | 5.7000 | 5.7000 | 63,900 |
| Jan 24, 2024 | 5.7600 | 5.8500 | 5.7100 | 5.8100 | 5.8100 | 44,200 |
| Jan 23, 2024 | 5.5400 | 5.7200 | 5.4300 | 5.6550 | 5.6550 | 45,500 |
| Jan 22, 2024 | 5.2300 | 5.5000 | 5.2300 | 5.4700 | 5.4700 | 40,900 |
| Jan 19, 2024 | 5.1800 | 5.2420 | 5.0600 | 5.2000 | 5.2000 | 51,500 |
| Jan 18, 2024 | 5.3000 | 5.3200 | 5.0950 | 5.1400 | 5.1400 | 32,300 |
| Jan 17, 2024 | 5.3100 | 5.3800 | 5.3000 | 5.3000 | 5.3000 | 25,500 |
| Jan 16, 2024 | 5.4400 | 5.5000 | 5.3400 | 5.3600 | 5.3600 | 47,600 |
| Jan 12, 2024 | 5.5000 | 5.5000 | 5.4100 | 5.4600 | 5.4600 | 55,300 |
| Jan 11, 2024 | 5.4100 | 5.5000 | 5.3600 | 5.4800 | 5.4800 | 62,800 |
| Jan 10, 2024 | 5.3400 | 5.4900 | 5.3400 | 5.4600 | 5.4600 | 43,100 |
| Jan 9, 2024 | 5.5000 | 5.5000 | 5.3200 | 5.3800 | 5.3800 | 59,900 |
| Jan 8, 2024 | 5.3600 | 5.4900 | 5.3550 | 5.4100 | 5.4100 | 30,200 |
| Jan 5, 2024 | 5.4400 | 5.5000 | 5.2600 | 5.3600 | 5.3600 | 224,900 |
| Jan 4, 2024 | 5.4600 | 5.5000 | 5.4030 | 5.4800 | 5.4800 | 47,900 |
| Jan 3, 2024 | 5.4700 | 5.5000 | 5.3500 | 5.4000 | 5.4000 | 68,800 |
| Jan 2, 2024 | 5.3500 | 5.4800 | 5.2630 | 5.4800 | 5.4800 | 35,000 |
| Dec 29, 2023 | 5.4800 | 5.4800 | 5.3000 | 5.3400 | 5.3400 | 28,800 |
| Dec 28, 2023 | 5.4800 | 5.5000 | 5.4200 | 5.4500 | 5.4500 | 47,800 |
| Dec 27, 2023 | 5.4900 | 5.6200 | 5.4150 | 5.4600 | 5.4600 | 147,200 |
| Dec 26, 2023 | 5.4500 | 5.5000 | 5.3500 | 5.5000 | 5.5000 | 42,500 |
| Dec 22, 2023 | 5.4500 | 5.4700 | 5.3000 | 5.4600 | 5.4600 | 59,800 |
| Dec 21, 2023 | 5.3700 | 5.4830 | 5.2600 | 5.4100 | 5.4100 | 43,400 |
| Dec 20, 2023 | 5.3400 | 5.5500 | 5.3100 | 5.3600 | 5.3600 | 94,900 |
| Dec 19, 2023 | 5.3300 | 5.3700 | 5.1900 | 5.3600 | 5.3600 | 50,300 |
| Dec 18, 2023 | 5.4800 | 5.4800 | 5.1900 | 5.2700 | 5.2700 | 46,400 |
| Dec 15, 2023 | 5.4400 | 5.4800 | 5.1100 | 5.4700 | 5.4700 | 382,100 |
| Dec 14, 2023 | 5.4800 | 5.4800 | 5.2500 | 5.3800 | 5.3800 | 97,800 |
| Dec 13, 2023 | 5.0500 | 5.3800 | 4.9800 | 5.3800 | 5.3800 | 111,500 |
| Dec 12, 2023 | 5.0300 | 5.1500 | 4.9300 | 5.0700 | 5.0700 | 73,800 |
| Dec 11, 2023 | 4.9100 | 5.0900 | 4.9100 | 5.0300 | 5.0300 | 113,000 |
| Dec 8, 2023 | 4.8600 | 4.9400 | 4.8600 | 4.9200 | 4.9200 | 47,500 |
| Dec 7, 2023 | 4.8900 | 5.0200 | 4.7310 | 4.9200 | 4.9200 | 49,600 |
| Dec 6, 2023 | 4.9800 | 4.9800 | 4.6800 | 4.8500 | 4.8500 | 60,600 |
| Dec 5, 2023 | 4.9100 | 4.9500 | 4.8000 | 4.9300 | 4.9300 | 36,600 |
| Dec 4, 2023 | 4.8200 | 4.9500 | 4.8200 | 4.9200 | 4.9200 | 39,400 |
| Dec 1, 2023 | 4.7650 | 4.9500 | 4.7650 | 4.8700 | 4.8700 | 56,500 |
| Nov 30, 2023 | 4.8000 | 4.8000 | 4.6300 | 4.7400 | 4.7400 | 36,500 |
| Nov 29, 2023 | 4.6100 | 4.8000 | 4.5700 | 4.7800 | 4.7800 | 35,600 |
| Nov 28, 2023 | 4.6900 | 4.7000 | 4.5300 | 4.6100 | 4.6100 | 30,200 |
| Nov 27, 2023 | 4.6500 | 4.7000 | 4.5550 | 4.6700 | 4.6700 | 60,700 |
| Nov 24, 2023 | 4.5500 | 4.7400 | 4.5500 | 4.7300 | 4.7300 | 9,900 |
| Nov 22, 2023 | 4.6800 | 4.7300 | 4.4550 | 4.5000 | 4.5000 | 36,200 |
| Nov 21, 2023 | 4.6500 | 4.6700 | 4.6000 | 4.6100 | 4.6100 | 11,600 |
| Nov 20, 2023 | 4.6000 | 4.6000 | 4.5180 | 4.5800 | 4.5800 | 18,100 |
| Nov 17, 2023 | 4.6500 | 4.7100 | 4.4800 | 4.7100 | 4.7100 | 51,200 |
| Nov 16, 2023 | 4.6600 | 4.7850 | 4.4800 | 4.5900 | 4.5900 | 39,700 |
| Nov 15, 2023 | 4.9800 | 4.9900 | 4.6600 | 4.6600 | 4.6600 | 36,100 |
| Nov 14, 2023 | 4.9000 | 5.0000 | 4.6030 | 5.0000 | 5.0000 | 91,600 |
| Nov 13, 2023 | 4.4800 | 4.8800 | 4.2400 | 4.7900 | 4.7900 | 60,000 |
| Nov 10, 2023 | 4.2500 | 4.4400 | 3.9900 | 4.3600 | 4.3600 | 33,600 |
| Nov 9, 2023 | 4.4900 | 4.4900 | 3.9800 | 4.2800 | 4.2800 | 36,200 |
| Nov 8, 2023 | 4.4900 | 4.5000 | 4.3300 | 4.4300 | 4.4300 | 38,200 |
| Nov 7, 2023 | 3.9000 | 4.4500 | 3.9000 | 4.4500 | 4.4500 | 43,400 |
| Nov 6, 2023 | 4.2000 | 4.2000 | 3.8400 | 3.9100 | 3.9100 | 37,700 |
| Nov 3, 2023 | 4.2900 | 4.3900 | 4.1900 | 4.1900 | 4.1900 | 36,600 |
| Nov 2, 2023 | 3.9800 | 4.2200 | 3.9600 | 4.1700 | 4.1700 | 34,500 |
| Nov 1, 2023 | 4.0700 | 4.0700 | 3.9000 | 3.9000 | 3.9000 | 23,500 |
| Oct 31, 2023 | 3.9600 | 4.0600 | 3.9400 | 4.0400 | 4.0400 | 31,100 |
| Oct 30, 2023 | 3.9200 | 4.0000 | 3.8300 | 3.9600 | 3.9600 | 23,200 |
| Oct 27, 2023 | 3.9300 | 3.9300 | 3.8300 | 3.8400 | 3.8400 | 16,500 |
| Oct 26, 2023 | 3.9600 | 4.0300 | 3.8110 | 3.9700 | 3.9700 | 28,000 |
| Oct 25, 2023 | 3.9800 | 4.0500 | 3.8800 | 3.9200 | 3.9200 | 15,500 |
| Oct 24, 2023 | 3.9300 | 3.9900 | 3.8200 | 3.9600 | 3.9600 | 18,200 |
| Oct 23, 2023 | 3.8800 | 3.9700 | 3.8000 | 3.8600 | 3.8600 | 31,400 |
| Oct 20, 2023 | 3.8900 | 4.0100 | 3.8000 | 3.8600 | 3.8600 | 38,600 |
| Oct 19, 2023 | 3.9700 | 4.0000 | 3.8100 | 3.8700 | 3.8700 | 49,000 |
| Oct 18, 2023 | 4.1500 | 4.2400 | 3.7850 | 3.9300 | 3.9300 | 24,000 |
| Oct 17, 2023 | 4.2300 | 4.4300 | 4.0800 | 4.1400 | 4.1400 | 52,900 |
| Oct 16, 2023 | 3.9700 | 4.2700 | 3.8100 | 4.0400 | 4.0400 | 44,000 |
Related Tickers
WILC G. Willi-Food International Ltd.
11.86
-1.21%
CHEF The Chefs' Warehouse, Inc.
41.72
+3.28%
CVGW Calavo Growers, Inc.
28.62
+2.18%
ANDE The Andersons, Inc.
48.94
+1.30%
AVO Mission Produce, Inc.
12.14
0.00%
SPTN SpartanNash Company
22.32
+0.68%
UNFI United Natural Foods, Inc.
20.99
+0.86%
USFD US Foods Holding Corp.
62.93
+0.62%
SYY Sysco Corporation
76.09
+0.70%
TWG Top Wealth Group Holding Limited
4.9600
+11.44%