Huadi International Group Stock Price History
NASDAQ: HUDIIndustrialsSteel/Iron OreUSD
0.6739-0.0339 (-4.79%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HUDI price history at a glance
The price history for Huadi International Group (HUDI) on this page begins on January 18, 2021, when the stock closed at $7.13; it most recently closed at $0.6739 on October 5, 2026. The highest price in this record is $192.88, reached on October 31, 2022; the latest close is 99.7% below that peak. Across the 4 complete calendar years in the table, HUDI finished higher in 0 and lower in 4. Its best year was 2025 (-32.4%) and its worst was 2022 (-84.1%).
Over roughly 6 years the share price changed -90.5%, a -33.8% compound annual price return (excluding dividends). In the last 12 months alone, HUDI has lost 50.4%. 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 2021
- $192.88
- Date of high
- Oct 31, 2022
- Low since 2021
- $0.66
- Date of low
- Aug 3, 2026
- 52-week high
- $1.67
- 52-week low
- $0.66
- IPO year
- 2021
- Last close
- $0.6739
HUDI returns
1 week
-1.62%
1 month
-13.93%
3 months
-21.55%
6 months
-41.91%
Year to date
-39.83%
1 year
-50.45%
3 years
-78.26%
5 years
-90.77%
HUDI price return, excluding dividends.
HUDI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.6739 | -41.40% |
| 2025 | 1.15 | -32.39% |
| 2024 | 1.70 | -44.05% |
| 2023 | 3.04 | -40.16% |
| 2022 | 5.08 | -84.13% |
| 2021* | 32.01 | +348.95% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
HUDI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.7074 | 0.7074 | 0.67 | 0.6739 | -4.79% | |
| 0.6801 | 0.7078 | 0.6801 | 0.7078 | -0.10% | |
| 0.6917 | 0.7085 | 0.69 | 0.7085 | +1.36% | |
| 0.687 | 0.723 | 0.665 | 0.699 | -0.29% | |
| 0.71 | 0.81 | 0.685 | 0.701 | +2.34% | |
| 0.691 | 0.703 | 0.678 | 0.685 | -1.15% | |
| 0.67 | 0.708 | 0.67 | 0.693 | +1.91% | |
| 0.74 | 0.74 | 0.68 | 0.68 | -5.56% | |
| 0.725 | 0.739 | 0.71 | 0.72 | -2.70% | |
| 0.73 | 0.77 | 0.725 | 0.74 | +1.79% | |
| 0.764 | 0.764 | 0.72 | 0.727 | -0.68% | |
| 0.782 | 0.782 | 0.732 | 0.732 | -0.41% | |
| 0.78 | 0.784 | 0.73 | 0.735 | -3.29% | |
| 0.772 | 0.80 | 0.735 | 0.76 | -2.44% | |
| 0.811 | 0.811 | 0.775 | 0.779 | +0.91% | |
| 0.813 | 0.813 | 0.76 | 0.772 | -3.50% | |
| 0.784 | 0.80 | 0.784 | 0.80 | +0.88% | |
| 0.75 | 0.822 | 0.75 | 0.793 | +6.30% | |
| 0.775 | 0.783 | 0.74 | 0.746 | -3.37% | |
| 0.785 | 0.785 | 0.76 | 0.772 | -1.66% | |
| 0.776 | 0.785 | 0.761 | 0.785 | +2.08% | |
| 0.76 | 0.783 | 0.757 | 0.769 | -1.79% | |
| 0.775 | 0.787 | 0.753 | 0.783 | +1.16% | |
| 0.773 | 0.792 | 0.773 | 0.774 | -2.40% | |
| 0.80 | 0.811 | 0.772 | 0.793 | +1.54% | |
| 0.77 | 0.811 | 0.77 | 0.781 | -6.13% | |
| 0.757 | 0.832 | 0.757 | 0.832 | +10.20% | |
| 0.75 | 0.80 | 0.738 | 0.755 | -1.31% | |
| 0.82 | 0.82 | 0.721 | 0.765 | -2.80% | |
| 0.841 | 0.873 | 0.78 | 0.787 | -6.53% | |
| 0.827 | 0.862 | 0.805 | 0.842 | +0.96% | |
| 0.86 | 0.876 | 0.82 | 0.834 | -5.01% | |
| 0.81 | 0.893 | 0.81 | 0.878 | -7.38% | |
| 0.929 | 0.965 | 0.923 | 0.948 | -4.24% | |
| 0.955 | 0.99 | 0.94 | 0.99 | +2.06% | |
| 0.97 | 0.979 | 0.934 | 0.97 | +3.97% | |
| 0.90 | 0.95 | 0.85 | 0.933 | -0.43% | |
| 0.88 | 0.937 | 0.88 | 0.937 | -1.37% | |
| 0.92 | 0.97 | 0.92 | 0.95 | -0.94% | |
| 0.894 | 0.959 | 0.89 | 0.959 | +2.13% | |
| 0.80 | 0.949 | 0.78 | 0.939 | +11.39% | |
| 0.816 | 0.913 | 0.815 | 0.843 | -2.43% | |
| 0.802 | 0.98 | 0.802 | 0.864 | -6.59% | |
| 1.05 | 1.12 | 0.82 | 0.925 | +27.94% | |
| 0.70 | 0.85 | 0.661 | 0.723 | +4.78% | |
| 0.685 | 0.70 | 0.67 | 0.69 | +2.99% | |
| 0.706 | 0.706 | 0.67 | 0.67 | -1.47% | |
| 0.75 | 0.75 | 0.67 | 0.68 | 0.00% | |
| 0.72 | 0.741 | 0.66 | 0.68 | -6.46% | |
| 0.727 | 0.727 | 0.718 | 0.727 | +0.97% | |
| 0.735 | 0.738 | 0.72 | 0.72 | +1.41% | |
| 0.753 | 0.768 | 0.71 | 0.71 | -5.84% | |
| 0.774 | 0.786 | 0.754 | 0.754 | -3.33% | |
| 0.755 | 0.78 | 0.755 | 0.78 | -3.23% | |
| 0.781 | 0.89 | 0.781 | 0.806 | -1.71% | |
| 0.784 | 0.851 | 0.773 | 0.82 | +1.49% | |
| 0.80 | 0.881 | 0.77 | 0.808 | +3.59% | |
| 0.77 | 0.801 | 0.77 | 0.78 | +1.30% | |
| 0.819 | 0.819 | 0.732 | 0.77 | -1.79% | |
| 0.781 | 0.836 | 0.728 | 0.784 | -7.22% | |
| 0.845 | 0.845 | 0.80 | 0.845 | +1.08% | |
| 0.81 | 0.836 | 0.81 | 0.836 | -1.99% | |
| 0.81 | 0.857 | 0.808 | 0.853 | +5.57% | |
| 0.81 | 0.84 | 0.80 | 0.808 | -5.94% | |
| 0.801 | 0.86 | 0.801 | 0.859 | -0.46% | |
| 0.887 | 0.915 | 0.781 | 0.863 | -8.19% | |
| 0.86 | 0.97 | 0.801 | 0.94 | +3.30% | |
| 0.856 | 0.919 | 0.855 | 0.91 | +0.22% | |
| 0.89 | 0.916 | 0.85 | 0.908 | +9.00% | |
| 0.881 | 0.92 | 0.821 | 0.833 | -9.46% | |
| 0.88 | 0.92 | 0.87 | 0.92 | 0.00% | |
| 0.88 | 0.96 | 0.84 | 0.92 | +5.75% | |
| 0.90 | 0.94 | 0.86 | 0.87 | -4.40% | |
| 0.86 | 0.91 | 0.86 | 0.91 | +3.17% | |
| 0.884 | 0.902 | 0.86 | 0.882 | -0.90% | |
| 0.86 | 0.89 | 0.86 | 0.89 | -3.26% | |
| 0.892 | 0.92 | 0.86 | 0.92 | -1.08% | |
| 0.88 | 0.93 | 0.88 | 0.93 | 0.00% | |
| 0.948 | 0.99 | 0.882 | 0.93 | +2.20% | |
| 0.898 | 0.931 | 0.872 | 0.91 | -2.47% | |
| 0.943 | 0.943 | 0.871 | 0.933 | -0.74% | |
| 0.90 | 0.96 | 0.861 | 0.94 | +2.73% | |
| 0.872 | 0.98 | 0.851 | 0.915 | -8.22% | |
| 0.947 | 1.01 | 0.87 | 0.997 | +5.17% | |
| 0.819 | 1.00 | 0.791 | 0.948 | +12.46% | |
| 0.815 | 0.909 | 0.75 | 0.843 | -2.99% | |
| 1.02 | 1.67 | 0.82 | 0.869 | -7.55% | |
| 0.933 | 0.94 | 0.925 | 0.94 | -0.11% | |
| 0.94 | 0.99 | 0.94 | 0.941 | +2.17% | |
| 0.93 | 0.958 | 0.921 | 0.921 | -3.86% | |
| 0.965 | 0.99 | 0.93 | 0.958 | -1.03% | |
| 0.94 | 1.00 | 0.94 | 0.968 | -3.10% | |
| 0.95 | 1.00 | 0.901 | 0.999 | +0.10% | |
| 1.01 | 1.05 | 0.99 | 0.998 | -2.16% | |
| 1.07 | 1.11 | 1.01 | 1.02 | -3.77% | |
| 1.10 | 1.11 | 1.00 | 1.06 | -7.02% | |
| 1.10 | 1.14 | 1.10 | 1.14 | +0.88% | |
| 1.13 | 1.14 | 1.10 | 1.13 | +0.89% | |
| 1.16 | 1.16 | 1.11 | 1.12 | -2.61% | |
| 1.18 | 1.21 | 1.15 | 1.15 | 0.00% | |
| 1.20 | 1.23 | 1.15 | 1.15 | -7.26% | |
| 1.17 | 1.37 | 1.13 | 1.24 | +6.90% | |
| 1.34 | 1.44 | 1.13 | 1.16 | +3.57% | |
| 1.17 | 1.17 | 1.12 | 1.12 | -3.45% | |
| 1.13 | 1.16 | 1.13 | 1.16 | +3.11% | |
| 1.14 | 1.17 | 1.10 | 1.13 | -6.25% | |
| 1.20 | 1.24 | 1.20 | 1.20 | -0.83% | |
| 1.21 | 1.22 | 1.20 | 1.21 | -2.42% | |
| 1.16 | 1.24 | 1.16 | 1.24 | +3.33% | |
| 1.16 | 1.20 | 1.16 | 1.20 | -1.48% | |
| 1.19 | 1.24 | 1.19 | 1.22 | +2.35% | |
| 1.19 | 1.19 | 1.19 | 1.19 | 0.00% | |
| 1.21 | 1.21 | 1.19 | 1.19 | +2.59% | |
| 1.18 | 1.22 | 1.11 | 1.16 | -6.45% | |
| 1.23 | 1.26 | 1.23 | 1.24 | +3.33% | |
| 1.18 | 1.20 | 1.18 | 1.20 | +1.69% | |
| 1.18 | 1.24 | 1.15 | 1.18 | -0.42% | |
| 1.11 | 1.19 | 1.11 | 1.19 | -6.03% | |
| 1.25 | 1.29 | 1.25 | 1.26 | -2.25% | |
| 1.25 | 1.29 | 1.25 | 1.29 | +0.31% | |
| 1.28 | 1.31 | 1.24 | 1.29 | +1.10% | |
| 1.16 | 1.40 | 1.16 | 1.27 | +4.26% | |
| 1.19 | 1.22 | 1.19 | 1.22 | -0.81% | |
| 1.19 | 1.23 | 1.17 | 1.23 | +2.93% | |
| 1.16 | 1.24 | 1.12 | 1.20 | +0.50% | |
| 1.18 | 1.24 | 1.18 | 1.19 | +2.50% | |
| 1.18 | 1.22 | 1.16 | 1.16 | -4.13% | |
| 1.11 | 1.22 | 1.11 | 1.21 | -3.97% | |
| 1.24 | 1.26 | 1.22 | 1.26 | +5.00% | |
| 1.20 | 1.20 | 1.18 | 1.20 | -4.91% | |
| 1.21 | 1.26 | 1.18 | 1.26 | +0.96% | |
| 1.22 | 1.25 | 1.22 | 1.25 | +0.81% | |
| 1.20 | 1.24 | 1.20 | 1.24 | 0.00% | |
| 1.18 | 1.24 | 1.17 | 1.24 | +6.90% | |
| 1.17 | 1.18 | 1.15 | 1.16 | -0.43% | |
| 1.14 | 1.18 | 1.14 | 1.17 | +2.01% | |
| 1.13 | 1.18 | 1.13 | 1.14 | -1.97% | |
| 1.19 | 1.19 | 1.14 | 1.17 | -2.10% | |
| 1.14 | 1.21 | 1.14 | 1.19 | -0.83% | |
| 1.22 | 1.22 | 1.20 | 1.20 | -1.64% | |
| 1.16 | 1.24 | 1.16 | 1.22 | +6.09% | |
| 1.22 | 1.22 | 1.08 | 1.15 | -7.26% | |
| 1.20 | 1.24 | 1.18 | 1.24 | +0.16% | |
| 1.29 | 1.29 | 1.20 | 1.24 | -2.52% | |
| 1.36 | 1.36 | 1.26 | 1.27 | -10.56% | |
| 1.43 | 1.46 | 1.41 | 1.42 | -1.39% | |
| 1.41 | 1.44 | 1.41 | 1.44 | 0.00% | |
| 1.51 | 1.51 | 1.41 | 1.44 | -3.36% | |
| 1.49 | 1.49 | 1.42 | 1.49 | +1.36% | |
| 1.47 | 1.49 | 1.42 | 1.47 | -0.68% | |
| 1.43 | 1.49 | 1.42 | 1.48 | +1.37% | |
| 1.43 | 1.49 | 1.41 | 1.46 | +0.69% | |
| 1.51 | 1.51 | 1.40 | 1.45 | 0.00% | |
| 1.32 | 1.51 | 1.32 | 1.45 | +9.85% | |
| 1.26 | 1.37 | 1.17 | 1.32 | +7.32% | |
| 1.13 | 1.37 | 1.13 | 1.23 | +8.85% | |
| 1.15 | 1.15 | 1.12 | 1.13 | 0.00% | |
| 1.12 | 1.16 | 1.12 | 1.13 | 0.00% | |
| 1.16 | 1.16 | 1.12 | 1.13 | -1.74% | |
| 1.17 | 1.23 | 1.13 | 1.15 | 0.00% | |
| 1.12 | 1.18 | 1.12 | 1.15 | -10.16% | |
| 1.19 | 1.28 | 1.18 | 1.28 | +9.40% | |
| 1.21 | 1.24 | 1.17 | 1.17 | -0.85% | |
| 1.12 | 1.20 | 1.12 | 1.18 | +4.42% | |
| 1.16 | 1.19 | 1.12 | 1.13 | +0.18% | |
| 1.18 | 1.18 | 1.13 | 1.13 | -1.05% | |
| 1.14 | 1.18 | 1.12 | 1.14 | -0.87% | |
| 1.12 | 1.18 | 1.10 | 1.15 | 0.00% | |
| 1.15 | 1.19 | 1.14 | 1.15 | +0.44% | |
| 1.17 | 1.18 | 1.12 | 1.15 | -0.43% | |
| 1.16 | 1.21 | 1.12 | 1.15 | 0.00% | |
| 1.16 | 1.24 | 1.15 | 1.15 | -3.36% | |
| 1.16 | 1.19 | 1.16 | 1.19 | +2.59% | |
| 1.19 | 1.24 | 1.16 | 1.16 | -7.20% | |
| 1.15 | 1.31 | 1.15 | 1.25 | +8.23% | |
| 1.16 | 1.20 | 1.15 | 1.16 | -1.28% | |
| 1.19 | 1.19 | 1.16 | 1.17 | -7.87% | |
| 1.20 | 1.27 | 1.17 | 1.27 | +0.79% | |
| 1.25 | 1.26 | 1.18 | 1.26 | 0.00% | |
| 1.28 | 1.28 | 1.21 | 1.26 | 0.00% | |
| 1.27 | 1.30 | 1.24 | 1.26 | +0.40% | |
| 1.33 | 1.33 | 1.24 | 1.26 | -2.71% | |
| 1.25 | 1.33 | 1.25 | 1.29 | +4.03% | |
| 1.29 | 1.35 | 1.21 | 1.24 | -2.36% | |
| 1.24 | 1.34 | 1.24 | 1.27 | 0.00% | |
| 1.25 | 1.27 | 1.21 | 1.27 | +6.72% | |
| 1.25 | 1.25 | 1.18 | 1.19 | +0.85% | |
| 1.27 | 1.28 | 1.18 | 1.18 | -7.09% | |
| 1.23 | 1.30 | 1.23 | 1.27 | +3.25% | |
| 1.26 | 1.28 | 1.23 | 1.23 | -3.15% | |
| 1.27 | 1.30 | 1.22 | 1.27 | +2.42% | |
| 1.24 | 1.28 | 1.24 | 1.24 | +2.48% | |
| 1.19 | 1.30 | 1.18 | 1.21 | +5.22% | |
| 1.14 | 1.15 | 1.11 | 1.15 | +2.68% | |
| 1.19 | 1.19 | 1.11 | 1.12 | 0.00% | |
| 1.12 | 1.13 | 1.10 | 1.12 | +1.36% | |
| 1.15 | 1.16 | 1.11 | 1.11 | -4.74% | |
| 1.26 | 1.26 | 1.15 | 1.16 | -3.33% | |
| 1.26 | 1.26 | 1.20 | 1.20 | -4.00% | |
| 1.26 | 1.27 | 1.25 | 1.25 | -0.40% | |
| 1.30 | 1.33 | 1.26 | 1.26 | -2.71% | |
| 1.20 | 1.34 | 1.16 | 1.29 | +4.88% | |
| 1.26 | 1.26 | 1.23 | 1.23 | -1.99% | |
| 1.25 | 1.27 | 1.25 | 1.26 | -1.18% | |
| 1.29 | 1.30 | 1.25 | 1.27 | -2.31% | |
| 1.29 | 1.33 | 1.27 | 1.30 | +3.17% | |
| 1.36 | 1.40 | 1.26 | 1.26 | -5.26% | |
| 1.27 | 1.35 | 1.25 | 1.33 | +7.26% | |
| 1.26 | 1.28 | 1.24 | 1.24 | -1.59% | |
| 1.29 | 1.29 | 1.26 | 1.26 | -2.33% | |
| 1.25 | 1.29 | 1.25 | 1.29 | +3.20% | |
| 1.26 | 1.31 | 1.25 | 1.25 | 0.00% | |
| 1.25 | 1.28 | 1.23 | 1.25 | +0.81% | |
| 1.24 | 1.25 | 1.24 | 1.24 | -0.80% | |
| 1.25 | 1.26 | 1.25 | 1.25 | -2.50% | |
| 1.21 | 1.31 | 1.18 | 1.28 | -3.97% | |
| 1.29 | 1.34 | 1.29 | 1.34 | +3.49% | |
| 1.18 | 1.29 | 1.18 | 1.29 | +5.74% | |
| 1.19 | 1.27 | 1.13 | 1.22 | -1.61% | |
| 1.18 | 1.26 | 1.18 | 1.24 | +3.33% | |
| 1.12 | 1.20 | 1.12 | 1.20 | +7.14% | |
| 1.20 | 1.23 | 1.12 | 1.12 | -10.18% | |
| 1.18 | 1.25 | 1.18 | 1.25 | +3.06% | |
| 1.22 | 1.22 | 1.18 | 1.21 | +2.54% | |
| 1.20 | 1.24 | 1.15 | 1.18 | -2.48% | |
| 1.29 | 1.29 | 1.17 | 1.21 | -1.63% | |
| 1.22 | 1.30 | 1.20 | 1.23 | +0.82% | |
| 1.22 | 1.29 | 1.22 | 1.22 | -2.40% | |
| 1.21 | 1.25 | 1.21 | 1.25 | +0.40% | |
| 1.24 | 1.25 | 1.20 | 1.25 | +2.89% | |
| 1.24 | 1.27 | 1.17 | 1.21 | -3.20% | |
| 1.28 | 1.29 | 1.25 | 1.25 | -1.57% | |
| 1.29 | 1.30 | 1.25 | 1.27 | -2.91% | |
| 1.31 | 1.34 | 1.30 | 1.31 | +2.99% | |
| 1.37 | 1.38 | 1.26 | 1.27 | -8.63% | |
| 1.41 | 1.44 | 1.38 | 1.39 | -0.71% | |
| 1.39 | 1.42 | 1.39 | 1.40 | -2.03% | |
| 1.42 | 1.45 | 1.39 | 1.43 | -0.76% | |
| 1.38 | 1.47 | 1.33 | 1.44 | 0.00% | |
| 1.45 | 1.45 | 1.40 | 1.44 | -0.69% | |
| 1.39 | 1.47 | 1.39 | 1.45 | +5.07% | |
| 1.36 | 1.39 | 1.30 | 1.38 | +4.55% | |
| 1.29 | 1.33 | 1.29 | 1.32 | -2.22% | |
| 1.36 | 1.39 | 1.31 | 1.35 | +0.75% | |
| 1.37 | 1.38 | 1.29 | 1.34 | -0.74% | |
| 1.35 | 1.37 | 1.31 | 1.35 | +2.27% | |
| 1.44 | 1.56 | 1.30 | 1.32 | -5.04% | |
| 1.40 | 1.43 | 1.36 | 1.39 | +3.73% | |
| 1.42 | 1.44 | 1.25 | 1.34 | -2.19% | |
| 1.41 | 1.41 | 1.35 | 1.37 | +0.74% | |
| 1.46 | 1.48 | 1.35 | 1.36 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HUDI chart for longer ranges.