Advertisement
Advertisement
U.S. Markets open in 8 mins
S&P Futures
4,115.25 -32.50 (-0.78%) Dow Futures
33,774.00 -188.00 (-0.55%) Nasdaq Futures
12,493.00 -131.00 (-1.04%) Russell 2000 Futures
1,975.80 -17.70 (-0.89%) Crude Oil
73.93 +0.54 (+0.74%) Gold
1,883.50 +6.90 (+0.37%)
Huadi International Group Co., Ltd. (HUDI)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
Pre-Market:
Advertisement
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 06, 2023 | - | - | - | - | - | - |
| Feb 03, 2023 | 5.66 | 5.93 | 5.52 | 5.74 | 5.74 | 244,000 |
| Feb 02, 2023 | 5.55 | 5.90 | 5.50 | 5.64 | 5.64 | 408,400 |
| Feb 01, 2023 | 5.41 | 5.59 | 5.38 | 5.56 | 5.56 | 213,400 |
| Jan 31, 2023 | 5.50 | 5.65 | 5.40 | 5.58 | 5.58 | 278,300 |
| Jan 30, 2023 | 5.55 | 5.56 | 5.36 | 5.52 | 5.52 | 196,300 |
| Jan 27, 2023 | 5.47 | 5.64 | 5.43 | 5.56 | 5.56 | 202,000 |
| Jan 26, 2023 | 5.75 | 5.77 | 5.42 | 5.63 | 5.63 | 216,800 |
| Jan 25, 2023 | 5.76 | 5.88 | 5.61 | 5.72 | 5.72 | 202,800 |
| Jan 24, 2023 | 5.85 | 6.04 | 5.78 | 5.89 | 5.89 | 164,500 |
| Jan 23, 2023 | 6.01 | 6.13 | 5.72 | 6.07 | 6.07 | 340,000 |
| Jan 20, 2023 | 5.83 | 6.17 | 5.61 | 5.90 | 5.90 | 658,100 |
| Jan 19, 2023 | 6.49 | 6.84 | 5.90 | 6.25 | 6.25 | 4,645,800 |
| Jan 18, 2023 | 5.51 | 5.90 | 5.45 | 5.65 | 5.65 | 268,100 |
| Jan 17, 2023 | 5.50 | 5.65 | 5.04 | 5.47 | 5.47 | 299,400 |
| Jan 13, 2023 | 5.35 | 5.74 | 5.20 | 5.38 | 5.38 | 248,000 |
| Jan 12, 2023 | 5.80 | 5.80 | 5.20 | 5.26 | 5.26 | 412,800 |
| Jan 11, 2023 | 5.69 | 5.95 | 5.51 | 5.60 | 5.60 | 292,500 |
| Jan 10, 2023 | 6.03 | 6.39 | 5.62 | 5.66 | 5.66 | 565,700 |
| Jan 09, 2023 | 5.92 | 6.30 | 5.65 | 5.85 | 5.85 | 532,300 |
| Jan 06, 2023 | 6.19 | 6.77 | 5.42 | 5.94 | 5.94 | 1,503,500 |
| Jan 05, 2023 | 5.76 | 7.46 | 5.25 | 6.03 | 6.03 | 5,694,300 |
| Jan 04, 2023 | 4.76 | 5.08 | 4.72 | 4.88 | 4.88 | 159,500 |
| Jan 03, 2023 | 5.08 | 5.13 | 4.67 | 4.75 | 4.75 | 159,100 |
| Dec 30, 2022 | 4.87 | 5.20 | 4.73 | 5.08 | 5.08 | 181,200 |
| Dec 29, 2022 | 4.80 | 5.10 | 4.70 | 4.89 | 4.89 | 256,000 |
| Dec 28, 2022 | 4.80 | 4.85 | 4.51 | 4.74 | 4.74 | 228,900 |
| Dec 27, 2022 | 4.73 | 4.90 | 4.51 | 4.54 | 4.54 | 233,400 |
| Dec 23, 2022 | 4.65 | 4.85 | 4.56 | 4.73 | 4.73 | 136,100 |
| Dec 22, 2022 | 5.34 | 5.34 | 4.60 | 4.61 | 4.61 | 187,400 |
| Dec 21, 2022 | 5.42 | 5.43 | 4.93 | 5.20 | 5.20 | 279,600 |
| Dec 20, 2022 | 4.56 | 5.59 | 4.52 | 5.43 | 5.43 | 758,900 |
| Dec 19, 2022 | 4.52 | 4.90 | 4.50 | 4.59 | 4.59 | 269,000 |
| Dec 16, 2022 | 5.01 | 5.15 | 4.75 | 4.91 | 4.91 | 289,500 |
| Dec 15, 2022 | 5.40 | 5.50 | 5.05 | 5.07 | 5.07 | 278,200 |
| Dec 14, 2022 | 5.68 | 5.70 | 5.35 | 5.52 | 5.52 | 221,800 |
| Dec 13, 2022 | 5.70 | 5.99 | 5.40 | 5.67 | 5.67 | 368,400 |
| Dec 12, 2022 | 5.73 | 5.89 | 5.55 | 5.64 | 5.64 | 378,300 |
| Dec 09, 2022 | 6.25 | 6.40 | 5.86 | 6.03 | 6.03 | 412,200 |
| Dec 08, 2022 | 6.22 | 6.69 | 6.18 | 6.38 | 6.38 | 347,400 |
| Dec 07, 2022 | 6.40 | 6.59 | 6.21 | 6.26 | 6.26 | 315,300 |
| Dec 06, 2022 | 6.70 | 6.94 | 6.40 | 6.57 | 6.57 | 378,600 |
| Dec 05, 2022 | 7.41 | 7.48 | 6.58 | 6.67 | 6.67 | 523,800 |
| Dec 02, 2022 | 7.55 | 7.83 | 7.03 | 7.21 | 7.21 | 544,400 |
| Dec 01, 2022 | 7.90 | 8.28 | 7.60 | 7.74 | 7.74 | 621,000 |
| Nov 30, 2022 | 8.09 | 9.02 | 7.70 | 8.00 | 8.00 | 1,636,100 |
| Nov 29, 2022 | 7.08 | 8.86 | 6.65 | 8.70 | 8.70 | 4,565,900 |
| Nov 28, 2022 | 6.60 | 7.50 | 6.20 | 6.82 | 6.82 | 1,243,600 |
| Nov 25, 2022 | 6.90 | 7.00 | 6.45 | 6.50 | 6.50 | 372,100 |
| Nov 23, 2022 | 6.90 | 7.48 | 6.63 | 7.10 | 7.10 | 725,600 |
| Nov 22, 2022 | 7.05 | 7.17 | 6.50 | 6.70 | 6.70 | 599,700 |
| Nov 21, 2022 | 7.77 | 7.90 | 7.08 | 7.08 | 7.08 | 764,400 |
| Nov 18, 2022 | 8.33 | 8.45 | 7.80 | 8.00 | 8.00 | 810,600 |
| Nov 17, 2022 | 8.00 | 9.36 | 7.94 | 8.33 | 8.33 | 2,055,600 |
| Nov 16, 2022 | 8.60 | 8.60 | 8.10 | 8.40 | 8.40 | 794,100 |
| Nov 15, 2022 | 9.76 | 9.76 | 8.50 | 8.75 | 8.75 | 1,733,400 |
| Nov 14, 2022 | 9.64 | 10.65 | 9.06 | 9.54 | 9.54 | 2,222,200 |
| Nov 11, 2022 | 8.75 | 11.44 | 7.70 | 10.00 | 10.00 | 9,809,200 |
| Nov 10, 2022 | 9.51 | 10.49 | 7.85 | 9.05 | 9.05 | 8,724,200 |
| Nov 09, 2022 | 12.99 | 13.50 | 7.57 | 8.65 | 8.65 | 5,332,900 |
| Nov 08, 2022 | 18.25 | 18.90 | 12.55 | 12.97 | 12.97 | 5,957,100 |
| Nov 07, 2022 | 23.73 | 26.12 | 14.86 | 15.81 | 15.81 | 5,232,900 |
| Nov 04, 2022 | 79.98 | 192.88 | 50.06 | 180.00 | 180.00 | 1,215,000 |
| Nov 03, 2022 | 35.22 | 130.00 | 23.95 | 105.72 | 105.72 | 2,705,500 |
| Nov 02, 2022 | 25.43 | 34.90 | 25.43 | 30.84 | 30.84 | 202,600 |
| Nov 01, 2022 | 23.00 | 27.30 | 23.00 | 25.43 | 25.43 | 77,800 |
| Oct 31, 2022 | 21.61 | 23.67 | 21.54 | 22.00 | 22.00 | 13,700 |
| Oct 28, 2022 | 24.69 | 24.69 | 22.00 | 22.05 | 22.05 | 25,800 |
| Oct 27, 2022 | 28.40 | 28.47 | 23.50 | 23.94 | 23.94 | 47,200 |
| Oct 26, 2022 | 29.17 | 31.29 | 26.38 | 27.23 | 27.23 | 79,600 |
| Oct 25, 2022 | 29.48 | 39.00 | 25.84 | 31.16 | 31.16 | 189,300 |
| Oct 24, 2022 | 58.70 | 58.76 | 28.54 | 33.00 | 33.00 | 220,100 |
| Oct 21, 2022 | 31.01 | 68.00 | 31.01 | 58.92 | 58.92 | 225,200 |
| Oct 20, 2022 | 31.80 | 32.43 | 29.60 | 31.13 | 31.13 | 4,900 |
| Oct 19, 2022 | 32.50 | 32.50 | 29.65 | 31.97 | 31.97 | 9,800 |
| Oct 18, 2022 | 29.00 | 33.80 | 29.00 | 32.78 | 32.78 | 10,300 |
| Oct 17, 2022 | 28.65 | 30.00 | 27.70 | 29.20 | 29.20 | 4,700 |
| Oct 14, 2022 | 30.98 | 30.98 | 28.79 | 29.00 | 29.00 | 5,500 |
| Oct 13, 2022 | 26.70 | 30.93 | 26.13 | 30.92 | 30.92 | 15,700 |
| Oct 12, 2022 | 27.39 | 27.43 | 26.31 | 26.60 | 26.60 | 2,800 |
| Oct 11, 2022 | 26.20 | 28.08 | 26.11 | 27.29 | 27.29 | 11,400 |
| Oct 10, 2022 | 25.15 | 27.97 | 25.12 | 26.50 | 26.50 | 10,200 |
| Oct 07, 2022 | 27.47 | 29.20 | 25.09 | 25.09 | 25.09 | 34,400 |
| Oct 06, 2022 | 30.00 | 30.00 | 27.12 | 28.20 | 28.20 | 27,500 |
| Oct 05, 2022 | 28.82 | 29.68 | 27.63 | 29.55 | 29.55 | 12,200 |
| Oct 04, 2022 | 26.00 | 29.00 | 24.57 | 28.37 | 28.37 | 5,900 |
| Oct 03, 2022 | 25.20 | 26.42 | 24.47 | 25.69 | 25.69 | 85,900 |
| Sep 30, 2022 | 24.45 | 26.16 | 24.10 | 24.47 | 24.47 | 67,100 |
| Sep 29, 2022 | 26.95 | 26.95 | 23.93 | 24.69 | 24.69 | 9,300 |
| Sep 28, 2022 | 25.04 | 27.20 | 25.04 | 26.66 | 26.66 | 111,700 |
| Sep 27, 2022 | 22.19 | 25.00 | 22.19 | 25.00 | 25.00 | 211,500 |
| Sep 26, 2022 | 23.92 | 24.74 | 22.10 | 22.10 | 22.10 | 54,700 |
| Sep 23, 2022 | 24.71 | 25.24 | 23.76 | 23.92 | 23.92 | 82,100 |
| Sep 22, 2022 | 27.10 | 27.10 | 24.88 | 24.88 | 24.88 | 9,300 |
| Sep 21, 2022 | 28.00 | 28.62 | 25.98 | 27.00 | 27.00 | 202,200 |
| Sep 20, 2022 | 28.12 | 28.42 | 27.05 | 28.06 | 28.06 | 11,800 |
| Sep 19, 2022 | 29.30 | 29.30 | 27.04 | 28.19 | 28.19 | 307,100 |
| Sep 16, 2022 | 27.82 | 29.64 | 25.60 | 29.64 | 29.64 | 28,100 |
| Sep 15, 2022 | 28.55 | 29.95 | 27.00 | 28.30 | 28.30 | 38,600 |
| Sep 14, 2022 | 25.61 | 29.45 | 24.90 | 29.01 | 29.01 | 79,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
