HF Foods Group Stock Price History
NASDAQ: HFFGConsumer DiscretionaryFood DistributorsUSD
1.58-0.03 (-1.86%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HFFG price history at a glance
The price history for HF Foods Group (HFFG) on this page begins on September 4, 2017, when the stock closed at $9.80; it most recently closed at $1.58 on October 5, 2026. The highest price in this record is $35.00, reached on June 24, 2019; the latest close is 95.5% below that peak. Across the 8 complete calendar years in the table, HFFG finished higher in 4 and lower in 4. Its best year was 2019 (+47.2%) and its worst was 2020 (-60.1%).
Over roughly 9 years the share price changed -83.9%, a -18.2% compound annual price return (excluding dividends). In the last 12 months alone, HFFG has lost 38.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $35.00
- Date of high
- Jun 24, 2019
- Low since 2017
- $1.38
- Date of low
- Feb 16, 2026
- 52-week high
- $2.79
- 52-week low
- $1.38
- IPO year
- 2017
- Last close
- $1.58
HFFG returns
1 week
-3.07%
1 month
-7.60%
3 months
-3.66%
6 months
-24.40%
Year to date
-26.51%
1 year
-38.28%
3 years
-59.28%
5 years
-77.03%
HFFG price return, excluding dividends.
HFFG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.58 | -27.52% |
| 2025 | 2.18 | -32.30% |
| 2024 | 3.22 | -39.70% |
| 2023 | 5.34 | +31.53% |
| 2022 | 4.06 | -52.01% |
| 2021 | 8.46 | +12.50% |
| 2020 | 7.52 | -60.08% |
| 2019 | 18.84 | +47.19% |
| 2018 | 12.80 | +29.82% |
| 2017* | 9.86 | +0.61% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
HFFG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.60 | 1.63 | 1.56 | 1.58 | -1.86% | |
| 1.60 | 1.61 | 1.56 | 1.61 | +0.63% | |
| 1.60 | 1.62 | 1.55 | 1.60 | -0.62% | |
| 1.60 | 1.62 | 1.55 | 1.61 | +0.63% | |
| 1.63 | 1.64 | 1.56 | 1.60 | -1.84% | |
| 1.67 | 1.69 | 1.63 | 1.63 | -1.81% | |
| 1.63 | 1.66 | 1.59 | 1.66 | +1.22% | |
| 1.56 | 1.64 | 1.54 | 1.64 | +3.80% | |
| 1.57 | 1.60 | 1.56 | 1.58 | 0.00% | |
| 1.59 | 1.61 | 1.55 | 1.58 | -0.63% | |
| 1.55 | 1.60 | 1.52 | 1.59 | +2.58% | |
| 1.53 | 1.58 | 1.52 | 1.55 | +0.65% | |
| 1.52 | 1.56 | 1.52 | 1.54 | +1.32% | |
| 1.53 | 1.58 | 1.52 | 1.52 | +0.66% | |
| 1.53 | 1.57 | 1.47 | 1.51 | -5.63% | |
| 1.61 | 1.67 | 1.58 | 1.60 | -0.62% | |
| 1.63 | 1.65 | 1.61 | 1.61 | -1.23% | |
| 1.63 | 1.66 | 1.61 | 1.63 | -1.81% | |
| 1.65 | 1.70 | 1.61 | 1.66 | -0.60% | |
| 1.65 | 1.70 | 1.65 | 1.67 | +0.60% | |
| 1.69 | 1.74 | 1.65 | 1.66 | -1.78% | |
| 1.69 | 1.71 | 1.64 | 1.69 | -1.17% | |
| 1.72 | 1.73 | 1.65 | 1.71 | -1.16% | |
| 1.77 | 1.78 | 1.70 | 1.73 | -2.26% | |
| 1.75 | 1.80 | 1.75 | 1.77 | +0.28% | |
| 1.81 | 1.83 | 1.76 | 1.77 | -2.75% | |
| 1.80 | 1.84 | 1.79 | 1.82 | +0.83% | |
| 1.78 | 1.87 | 1.75 | 1.80 | +0.56% | |
| 1.76 | 1.79 | 1.73 | 1.79 | -0.56% | |
| 1.79 | 1.81 | 1.79 | 1.80 | 0.00% | |
| 1.85 | 1.87 | 1.72 | 1.80 | -2.70% | |
| 1.83 | 1.85 | 1.82 | 1.85 | -0.54% | |
| 1.80 | 1.86 | 1.78 | 1.86 | +2.76% | |
| 1.84 | 1.94 | 1.80 | 1.81 | -1.09% | |
| 1.82 | 1.85 | 1.79 | 1.83 | -0.54% | |
| 1.86 | 1.87 | 1.77 | 1.84 | -2.39% | |
| 1.89 | 1.91 | 1.82 | 1.89 | -0.79% | |
| 1.85 | 1.95 | 1.82 | 1.90 | +3.83% | |
| 1.81 | 1.87 | 1.71 | 1.83 | -0.54% | |
| 1.83 | 1.87 | 1.81 | 1.84 | +1.66% | |
| 1.83 | 1.90 | 1.75 | 1.81 | -1.63% | |
| 1.83 | 1.93 | 1.81 | 1.84 | +3.37% | |
| 1.66 | 1.89 | 1.65 | 1.78 | +14.10% | |
| 1.56 | 1.59 | 1.54 | 1.56 | 0.00% | |
| 1.47 | 1.57 | 1.47 | 1.56 | +6.85% | |
| 1.46 | 1.50 | 1.45 | 1.46 | 0.00% | |
| 1.48 | 1.49 | 1.45 | 1.46 | -1.35% | |
| 1.49 | 1.54 | 1.48 | 1.48 | -0.67% | |
| 1.50 | 1.53 | 1.46 | 1.49 | -0.67% | |
| 1.49 | 1.55 | 1.48 | 1.50 | 0.00% | |
| 1.49 | 1.52 | 1.46 | 1.50 | -0.66% | |
| 1.57 | 1.57 | 1.50 | 1.51 | -3.82% | |
| 1.54 | 1.66 | 1.54 | 1.57 | +2.28% | |
| 1.58 | 1.62 | 1.53 | 1.54 | -1.29% | |
| 1.63 | 1.71 | 1.52 | 1.56 | +2.30% | |
| 1.65 | 1.67 | 1.52 | 1.52 | -5.59% | |
| 1.61 | 1.66 | 1.61 | 1.61 | -1.23% | |
| 1.60 | 1.65 | 1.60 | 1.63 | +1.24% | |
| 1.67 | 1.67 | 1.59 | 1.61 | -2.42% | |
| 1.65 | 1.72 | 1.65 | 1.65 | -1.20% | |
| 1.68 | 1.70 | 1.65 | 1.67 | -1.18% | |
| 1.65 | 1.72 | 1.65 | 1.69 | +2.42% | |
| 1.68 | 1.69 | 1.64 | 1.65 | -2.37% | |
| 1.67 | 1.77 | 1.64 | 1.69 | +3.05% | |
| 1.72 | 1.81 | 1.64 | 1.64 | -4.65% | |
| 1.74 | 1.77 | 1.72 | 1.72 | -1.15% | |
| 1.90 | 1.90 | 1.66 | 1.74 | -6.95% | |
| 1.82 | 1.90 | 1.78 | 1.87 | +2.75% | |
| 1.78 | 1.95 | 1.73 | 1.82 | 0.00% | |
| 1.59 | 1.84 | 1.59 | 1.82 | +14.47% | |
| 1.51 | 1.61 | 1.45 | 1.59 | +12.77% | |
| 1.49 | 1.54 | 1.41 | 1.41 | -6.31% | |
| 1.70 | 1.70 | 1.48 | 1.51 | -8.79% | |
| 1.81 | 1.85 | 1.63 | 1.65 | -8.33% | |
| 1.79 | 1.82 | 1.63 | 1.80 | +1.69% | |
| 1.83 | 1.91 | 1.77 | 1.77 | -3.28% | |
| 1.85 | 1.91 | 1.81 | 1.83 | -0.54% | |
| 1.90 | 1.90 | 1.82 | 1.84 | -2.65% | |
| 1.85 | 1.91 | 1.84 | 1.89 | +3.28% | |
| 1.81 | 1.88 | 1.80 | 1.83 | +0.55% | |
| 1.83 | 1.90 | 1.80 | 1.82 | +1.11% | |
| 1.89 | 1.94 | 1.80 | 1.80 | -5.26% | |
| 1.89 | 1.92 | 1.85 | 1.90 | +1.06% | |
| 1.92 | 2.00 | 1.86 | 1.88 | -1.57% | |
| 1.87 | 1.91 | 1.85 | 1.91 | +3.80% | |
| 1.85 | 1.92 | 1.82 | 1.84 | -1.08% | |
| 1.90 | 1.94 | 1.86 | 1.86 | -0.53% | |
| 1.83 | 1.91 | 1.82 | 1.87 | +1.63% | |
| 1.87 | 1.90 | 1.82 | 1.84 | 0.00% | |
| 1.88 | 1.88 | 1.82 | 1.84 | -1.60% | |
| 1.91 | 1.93 | 1.85 | 1.87 | -3.11% | |
| 1.95 | 1.96 | 1.85 | 1.93 | -1.03% | |
| 2.08 | 2.08 | 1.95 | 1.95 | -3.94% | |
| 2.03 | 2.06 | 1.98 | 2.03 | 0.00% | |
| 2.07 | 2.10 | 2.01 | 2.03 | -3.33% | |
| 1.99 | 2.12 | 1.96 | 2.10 | +4.48% | |
| 1.97 | 2.04 | 1.97 | 2.01 | +4.15% | |
| 1.92 | 1.95 | 1.90 | 1.93 | -1.03% | |
| 1.99 | 2.05 | 1.94 | 1.95 | -2.50% | |
| 1.98 | 2.11 | 1.98 | 2.00 | -0.99% | |
| 1.99 | 2.07 | 1.93 | 2.02 | 0.00% | |
| 1.89 | 2.07 | 1.87 | 2.02 | +5.76% | |
| 1.98 | 2.05 | 1.91 | 1.91 | -4.98% | |
| 2.09 | 2.20 | 1.95 | 2.01 | -5.19% | |
| 1.99 | 2.28 | 1.98 | 2.12 | +11.58% | |
| 1.92 | 1.93 | 1.85 | 1.90 | +0.53% | |
| 1.82 | 1.92 | 1.80 | 1.89 | +3.28% | |
| 1.83 | 1.86 | 1.83 | 1.83 | 0.00% | |
| 1.87 | 1.88 | 1.81 | 1.83 | -2.66% | |
| 1.83 | 1.89 | 1.79 | 1.88 | +2.73% | |
| 1.89 | 1.89 | 1.76 | 1.83 | -3.68% | |
| 1.92 | 1.94 | 1.89 | 1.90 | -1.55% | |
| 1.90 | 1.99 | 1.89 | 1.93 | 0.00% | |
| 1.94 | 1.98 | 1.91 | 1.93 | -1.53% | |
| 1.97 | 1.98 | 1.94 | 1.96 | -0.51% | |
| 1.98 | 2.01 | 1.95 | 1.97 | 0.00% | |
| 1.95 | 2.02 | 1.92 | 1.97 | 0.00% | |
| 2.04 | 2.04 | 1.96 | 1.97 | -3.43% | |
| 2.01 | 2.07 | 1.96 | 2.04 | +1.49% | |
| 2.07 | 2.12 | 1.98 | 2.01 | -3.83% | |
| 2.13 | 2.18 | 2.09 | 2.09 | -3.24% | |
| 2.16 | 2.16 | 2.12 | 2.16 | +1.89% | |
| 2.10 | 2.15 | 2.05 | 2.12 | +1.92% | |
| 2.11 | 2.12 | 2.04 | 2.08 | -1.42% | |
| 2.15 | 2.32 | 2.06 | 2.11 | -2.76% | |
| 2.06 | 2.19 | 2.04 | 2.17 | +3.83% | |
| 2.10 | 2.12 | 2.05 | 2.09 | -1.42% | |
| 2.10 | 2.13 | 2.05 | 2.12 | -0.93% | |
| 2.05 | 2.16 | 2.01 | 2.14 | +7.00% | |
| 1.98 | 2.01 | 1.95 | 2.00 | -0.50% | |
| 1.99 | 2.08 | 1.99 | 2.01 | -0.99% | |
| 2.02 | 2.04 | 1.88 | 2.03 | -0.49% | |
| 1.86 | 2.06 | 1.81 | 2.04 | +10.27% | |
| 1.84 | 1.89 | 1.82 | 1.85 | +2.21% | |
| 1.73 | 1.83 | 1.72 | 1.81 | +4.62% | |
| 1.75 | 1.76 | 1.70 | 1.73 | -2.26% | |
| 1.79 | 1.84 | 1.73 | 1.77 | -2.21% | |
| 1.76 | 1.82 | 1.76 | 1.81 | +4.62% | |
| 1.77 | 1.80 | 1.73 | 1.73 | -2.26% | |
| 1.91 | 1.92 | 1.77 | 1.77 | -5.85% | |
| 1.86 | 1.97 | 1.83 | 1.88 | +1.62% | |
| 1.85 | 1.88 | 1.75 | 1.85 | +1.09% | |
| 1.80 | 1.90 | 1.73 | 1.83 | +2.81% | |
| 1.72 | 2.09 | 1.72 | 1.78 | -13.17% | |
| 2.17 | 2.35 | 2.02 | 2.05 | -3.76% | |
| 1.93 | 2.18 | 1.93 | 2.13 | +12.11% | |
| 1.92 | 1.96 | 1.85 | 1.90 | +0.53% | |
| 1.84 | 1.90 | 1.79 | 1.89 | +1.34% | |
| 2.05 | 2.05 | 1.85 | 1.87 | -9.69% | |
| 2.10 | 2.12 | 2.03 | 2.07 | -3.05% | |
| 2.09 | 2.14 | 2.08 | 2.13 | 0.00% | |
| 2.09 | 2.14 | 2.03 | 2.13 | +0.95% | |
| 2.10 | 2.13 | 2.03 | 2.11 | +0.96% | |
| 1.99 | 2.13 | 1.89 | 2.09 | +3.98% | |
| 2.09 | 2.14 | 1.90 | 2.01 | -3.83% | |
| 2.01 | 2.26 | 2.00 | 2.09 | +2.45% | |
| 1.90 | 2.10 | 1.83 | 2.04 | +9.09% | |
| 1.62 | 1.87 | 1.62 | 1.87 | +16.15% | |
| 1.54 | 1.65 | 1.54 | 1.61 | +5.23% | |
| 1.50 | 1.55 | 1.43 | 1.53 | +2.68% | |
| 1.48 | 1.55 | 1.42 | 1.49 | +1.36% | |
| 1.44 | 1.49 | 1.38 | 1.47 | +3.52% | |
| 1.43 | 1.47 | 1.39 | 1.42 | -0.70% | |
| 1.48 | 1.54 | 1.40 | 1.43 | -3.38% | |
| 1.48 | 1.54 | 1.47 | 1.48 | -1.33% | |
| 1.57 | 1.57 | 1.47 | 1.50 | -3.85% | |
| 1.63 | 1.63 | 1.52 | 1.56 | -2.50% | |
| 1.67 | 1.72 | 1.58 | 1.60 | -4.76% | |
| 1.73 | 1.75 | 1.65 | 1.68 | -1.18% | |
| 1.65 | 1.74 | 1.62 | 1.70 | +4.94% | |
| 1.74 | 1.74 | 1.57 | 1.62 | -6.90% | |
| 1.78 | 1.84 | 1.72 | 1.74 | -1.69% | |
| 1.92 | 1.92 | 1.76 | 1.77 | -7.81% | |
| 1.91 | 1.98 | 1.90 | 1.92 | +0.52% | |
| 1.91 | 1.97 | 1.85 | 1.91 | -1.55% | |
| 2.04 | 2.04 | 1.92 | 1.94 | -3.96% | |
| 2.16 | 2.16 | 2.01 | 2.02 | -6.05% | |
| 2.15 | 2.22 | 2.10 | 2.15 | 0.00% | |
| 2.17 | 2.19 | 2.12 | 2.15 | -0.92% | |
| 2.18 | 2.20 | 2.17 | 2.17 | -0.91% | |
| 2.20 | 2.23 | 2.18 | 2.19 | 0.00% | |
| 2.14 | 2.20 | 2.13 | 2.19 | +2.34% | |
| 2.11 | 2.19 | 2.11 | 2.14 | +0.47% | |
| 2.16 | 2.19 | 2.12 | 2.13 | -1.84% | |
| 2.17 | 2.26 | 2.16 | 2.17 | -0.91% | |
| 2.18 | 2.25 | 2.16 | 2.19 | +0.46% | |
| 2.20 | 2.25 | 2.16 | 2.18 | -2.68% | |
| 2.26 | 2.26 | 2.20 | 2.24 | 0.00% | |
| 2.19 | 2.31 | 2.11 | 2.24 | +2.28% | |
| 2.12 | 2.21 | 2.12 | 2.19 | +2.82% | |
| 2.26 | 2.26 | 2.12 | 2.13 | -5.33% | |
| 2.26 | 2.29 | 2.22 | 2.25 | -0.88% | |
| 2.20 | 2.29 | 2.17 | 2.27 | +4.13% | |
| 2.20 | 2.20 | 2.10 | 2.18 | +1.40% | |
| 2.16 | 2.21 | 2.11 | 2.15 | -0.92% | |
| 2.14 | 2.24 | 2.11 | 2.17 | +1.40% | |
| 2.25 | 2.25 | 2.12 | 2.14 | -4.89% | |
| 2.24 | 2.29 | 2.20 | 2.25 | +0.45% | |
| 2.24 | 2.25 | 2.16 | 2.24 | +1.36% | |
| 2.19 | 2.23 | 2.18 | 2.21 | +1.14% | |
| 2.40 | 2.40 | 2.16 | 2.19 | -9.34% | |
| 2.49 | 2.50 | 2.32 | 2.41 | -3.98% | |
| 2.60 | 2.60 | 2.47 | 2.51 | -3.46% | |
| 2.55 | 2.66 | 2.55 | 2.60 | +1.56% | |
| 2.60 | 2.61 | 2.52 | 2.56 | -1.92% | |
| 2.61 | 2.68 | 2.54 | 2.61 | +1.56% | |
| 2.60 | 2.65 | 2.56 | 2.57 | -2.65% | |
| 2.62 | 2.65 | 2.54 | 2.64 | +0.76% | |
| 2.69 | 2.73 | 2.55 | 2.62 | -2.60% | |
| 2.70 | 2.79 | 2.68 | 2.69 | +0.37% | |
| 2.62 | 2.78 | 2.61 | 2.68 | +2.68% | |
| 2.63 | 2.65 | 2.60 | 2.61 | 0.00% | |
| 2.52 | 2.63 | 2.47 | 2.61 | +3.16% | |
| 2.52 | 2.56 | 2.49 | 2.53 | +1.61% | |
| 2.44 | 2.51 | 2.44 | 2.49 | +2.47% | |
| 2.47 | 2.47 | 2.40 | 2.43 | -3.19% | |
| 2.54 | 2.55 | 2.40 | 2.51 | -1.18% | |
| 2.40 | 2.58 | 2.40 | 2.54 | +5.39% | |
| 2.41 | 2.44 | 2.35 | 2.41 | +1.69% | |
| 2.38 | 2.43 | 2.30 | 2.37 | 0.00% | |
| 2.20 | 2.37 | 2.20 | 2.37 | +7.24% | |
| 2.23 | 2.27 | 2.21 | 2.21 | -0.90% | |
| 2.22 | 2.26 | 2.22 | 2.23 | 0.00% | |
| 2.23 | 2.30 | 2.21 | 2.23 | +0.90% | |
| 2.21 | 2.25 | 2.18 | 2.21 | -1.34% | |
| 2.23 | 2.27 | 2.22 | 2.24 | 0.00% | |
| 2.30 | 2.30 | 2.21 | 2.24 | -2.61% | |
| 2.23 | 2.33 | 2.20 | 2.30 | +3.14% | |
| 2.35 | 2.35 | 2.20 | 2.23 | -4.70% | |
| 2.39 | 2.42 | 2.32 | 2.34 | -1.68% | |
| 2.37 | 2.41 | 2.34 | 2.38 | 0.00% | |
| 2.37 | 2.44 | 2.25 | 2.38 | -0.42% | |
| 2.25 | 2.41 | 2.18 | 2.39 | +6.22% | |
| 2.10 | 2.34 | 2.10 | 2.25 | +4.65% | |
| 2.13 | 2.17 | 2.11 | 2.15 | -0.46% | |
| 2.15 | 2.25 | 2.10 | 2.16 | +1.41% | |
| 2.15 | 2.27 | 2.10 | 2.13 | -1.39% | |
| 2.21 | 2.41 | 2.15 | 2.16 | -1.82% | |
| 2.27 | 2.34 | 2.20 | 2.20 | -2.22% | |
| 2.37 | 2.46 | 2.25 | 2.25 | -4.26% | |
| 2.40 | 2.49 | 2.33 | 2.35 | -1.67% | |
| 2.47 | 2.50 | 2.35 | 2.39 | -0.42% | |
| 2.45 | 2.59 | 2.37 | 2.40 | -1.23% | |
| 2.59 | 2.60 | 2.43 | 2.43 | -6.18% | |
| 2.40 | 2.62 | 2.40 | 2.59 | +9.28% | |
| 2.36 | 2.41 | 2.32 | 2.37 | -1.25% | |
| 2.40 | 2.51 | 2.36 | 2.40 | +0.42% | |
| 2.44 | 2.48 | 2.37 | 2.39 | -1.24% | |
| 2.53 | 2.58 | 2.42 | 2.42 | -5.84% | |
| 2.45 | 2.57 | 2.45 | 2.57 | +6.64% | |
| 2.58 | 2.78 | 2.40 | 2.41 | -5.86% | |
| 2.63 | 2.65 | 2.56 | 2.56 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HFFG chart for longer ranges.