NasdaqCM - Delayed Quote USD

Huadi International Group Co., Ltd. (HUDI)

2.5700 -0.0300 (-1.15%)
At close: April 23 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 2.5100 2.5700 2.5000 2.5700 2.5700 17,933
Apr 22, 2024 2.5500 2.6000 2.5000 2.6000 2.6000 15,200
Apr 19, 2024 2.5100 2.6300 2.4600 2.4600 2.4600 26,200
Apr 18, 2024 2.6600 2.7000 2.5800 2.5900 2.5900 12,500
Apr 17, 2024 2.5500 2.7200 2.5000 2.7200 2.7200 79,000
Apr 16, 2024 2.5100 2.6300 2.4200 2.4500 2.4500 69,500
Apr 15, 2024 2.6230 2.6300 2.5200 2.5300 2.5300 28,500
Apr 12, 2024 2.5700 2.6600 2.5700 2.6400 2.6400 25,500
Apr 11, 2024 2.7600 2.7600 2.5300 2.6100 2.6100 45,400
Apr 10, 2024 2.6800 2.7790 2.6200 2.7000 2.7000 52,400
Apr 9, 2024 2.6700 2.7000 2.6100 2.6100 2.6100 16,800
Apr 8, 2024 2.6400 2.7200 2.6400 2.6700 2.6700 11,300
Apr 5, 2024 2.6900 2.7400 2.6300 2.6600 2.6600 16,500
Apr 4, 2024 2.6500 2.8200 2.6410 2.7300 2.7300 46,500
Apr 3, 2024 2.7450 2.7450 2.6300 2.6400 2.6400 7,600
Apr 2, 2024 2.6500 2.7300 2.6380 2.6800 2.6800 9,400
Apr 1, 2024 2.6400 2.7150 2.6300 2.6500 2.6500 20,300
Mar 28, 2024 2.6500 2.7610 2.6360 2.6700 2.6700 22,100
Mar 27, 2024 2.6700 2.7400 2.6400 2.7200 2.7200 6,400
Mar 26, 2024 2.6600 2.7200 2.6500 2.7100 2.7100 10,100
Mar 25, 2024 2.6400 2.6710 2.6400 2.6600 2.6600 13,300
Mar 22, 2024 2.6800 2.7250 2.6500 2.6800 2.6800 14,900
Mar 21, 2024 2.6900 2.7400 2.6600 2.6800 2.6800 28,200
Mar 20, 2024 2.7000 2.8000 2.6700 2.7100 2.7100 20,400
Mar 19, 2024 2.6900 2.7600 2.6500 2.6700 2.6700 22,100
Mar 18, 2024 2.6900 2.7900 2.6800 2.7250 2.7250 13,900
Mar 15, 2024 2.7000 2.8300 2.7000 2.7590 2.7590 26,200
Mar 14, 2024 2.7300 2.7600 2.6830 2.7600 2.7600 10,800
Mar 13, 2024 2.7000 2.8000 2.6700 2.7700 2.7700 15,900
Mar 12, 2024 2.7300 2.7800 2.6100 2.7400 2.7400 44,500
Mar 11, 2024 2.6700 2.7400 2.6500 2.7400 2.7400 24,800
Mar 8, 2024 2.7600 2.8300 2.6600 2.7000 2.7000 44,100
Mar 7, 2024 2.7900 2.8500 2.7000 2.8000 2.8000 41,400
Mar 6, 2024 2.7500 2.8000 2.6700 2.7200 2.7200 27,900
Mar 5, 2024 2.7000 2.8300 2.6800 2.7800 2.7800 65,600
Mar 4, 2024 2.6600 2.8500 2.6600 2.7500 2.7500 18,300
Mar 1, 2024 2.7700 2.7700 2.6410 2.6810 2.6810 34,600
Feb 29, 2024 2.6700 2.8000 2.6700 2.7300 2.7300 19,500
Feb 28, 2024 2.7800 2.7800 2.6000 2.7050 2.7050 50,900
Feb 27, 2024 2.7800 2.8990 2.6600 2.7500 2.7500 47,100
Feb 26, 2024 2.7000 2.8440 2.7000 2.7500 2.7500 33,400
Feb 23, 2024 2.6800 2.7650 2.6500 2.6800 2.6800 18,800
Feb 22, 2024 2.7200 2.7900 2.6610 2.7000 2.7000 34,800
Feb 21, 2024 2.8230 2.8230 2.7100 2.7400 2.7400 47,400
Feb 20, 2024 2.7500 2.8400 2.6900 2.8400 2.8400 42,800
Feb 16, 2024 2.9000 2.9940 2.7100 2.8040 2.8040 35,000
Feb 15, 2024 2.9900 2.9900 2.7900 2.9000 2.9000 45,100
Feb 14, 2024 2.9370 3.0250 2.7900 2.9000 2.9000 32,500
Feb 13, 2024 3.1200 3.1800 2.6100 2.7300 2.7300 132,200
Feb 12, 2024 3.1100 3.3800 3.1000 3.2000 3.2000 128,600
Feb 9, 2024 3.5000 3.5000 3.1000 3.3500 3.3500 274,400
Feb 8, 2024 2.9100 4.2500 2.8600 3.5600 3.5600 2,403,500
Feb 7, 2024 2.6400 2.6400 2.5800 2.5900 2.5900 26,600
Feb 6, 2024 2.6500 2.7400 2.5200 2.5600 2.5600 47,000
Feb 5, 2024 2.6300 2.7110 2.5680 2.6200 2.6200 23,900
Feb 2, 2024 2.5600 2.7700 2.5200 2.6800 2.6800 42,700
Feb 1, 2024 2.6820 2.6900 2.5290 2.6300 2.6300 25,100
Jan 31, 2024 2.7010 2.7730 2.6000 2.6000 2.6000 25,900
Jan 30, 2024 2.7500 2.7800 2.6700 2.7000 2.7000 16,900
Jan 29, 2024 2.7000 2.8000 2.6400 2.7350 2.7350 31,100
Jan 26, 2024 2.7550 2.7550 2.5920 2.6100 2.6100 39,700
Jan 25, 2024 2.8000 2.8000 2.6500 2.6900 2.6900 21,800
Jan 24, 2024 2.8200 2.8500 2.7500 2.7500 2.7500 25,900
Jan 23, 2024 2.8010 2.8960 2.8010 2.8200 2.8200 17,100
Jan 22, 2024 2.7200 2.8810 2.7200 2.8400 2.8400 29,600
Jan 19, 2024 2.7200 2.8000 2.7100 2.7650 2.7650 28,000
Jan 18, 2024 2.7700 2.9000 2.7100 2.7200 2.7200 41,100
Jan 17, 2024 2.8170 2.8500 2.7500 2.8000 2.8000 28,600
Jan 16, 2024 2.8200 3.0700 2.7600 2.8500 2.8500 51,700
Jan 12, 2024 2.8900 3.0360 2.8670 2.8900 2.8900 31,000
Jan 11, 2024 2.9700 2.9700 2.8500 2.9350 2.9350 19,300
Jan 10, 2024 2.9800 3.0400 2.9200 2.9300 2.9300 36,000
Jan 9, 2024 2.9500 3.0480 2.9500 2.9500 2.9500 29,700
Jan 8, 2024 3.0500 3.0500 2.8500 2.9000 2.9000 39,100
Jan 5, 2024 3.0080 3.0920 2.9800 3.0600 3.0600 20,300
Jan 4, 2024 3.0100 3.0500 2.9800 3.0000 3.0000 21,000
Jan 3, 2024 3.1400 3.1400 2.9000 3.0400 3.0400 16,600
Jan 2, 2024 3.0400 3.1750 3.0400 3.1200 3.1200 24,600
Dec 29, 2023 3.1000 3.2000 2.9500 3.0400 3.0400 70,500
Dec 28, 2023 3.2000 3.2300 3.0800 3.1600 3.1600 42,500
Dec 27, 2023 3.1000 3.2300 3.1000 3.1900 3.1900 27,300
Dec 26, 2023 3.1500 3.2300 3.0700 3.1500 3.1500 35,900
Dec 22, 2023 3.1500 3.2100 3.0700 3.1900 3.1900 19,400
Dec 21, 2023 3.0800 3.1600 3.0500 3.1100 3.1100 19,900
Dec 20, 2023 3.0110 3.3400 3.0110 3.0800 3.0800 100,000
Dec 19, 2023 2.9700 3.1400 2.8700 3.0700 3.0700 91,200
Dec 18, 2023 2.9900 3.0000 2.8000 2.9000 2.9000 68,900
Dec 15, 2023 2.9700 2.9800 2.8200 2.8480 2.8480 24,000
Dec 14, 2023 2.8400 2.9900 2.8100 2.9500 2.9500 56,200
Dec 13, 2023 2.9800 2.9800 2.7750 2.8400 2.8400 44,600
Dec 12, 2023 2.7500 2.9500 2.7500 2.9300 2.9300 62,800
Dec 11, 2023 3.0000 3.0000 2.5000 2.7200 2.7200 66,100
Dec 8, 2023 3.0400 3.0400 2.8200 2.9200 2.9200 46,200
Dec 7, 2023 2.9800 3.0500 2.9400 2.9500 2.9500 32,900
Dec 6, 2023 3.0800 3.0800 2.8500 2.9700 2.9700 99,700
Dec 5, 2023 3.0810 3.1360 3.0000 3.1100 3.1100 40,300
Dec 4, 2023 3.1400 3.1400 3.0800 3.1200 3.1200 32,300
Dec 1, 2023 3.2300 3.2300 3.0750 3.1400 3.1400 19,400
Nov 30, 2023 3.0820 3.1900 3.0800 3.1500 3.1500 9,400
Nov 29, 2023 3.0600 3.1900 3.0600 3.1300 3.1300 26,400
Nov 28, 2023 3.1100 3.2700 3.0900 3.1000 3.1000 24,100
Nov 27, 2023 3.2150 3.2300 3.0500 3.1300 3.1300 63,900
Nov 24, 2023 3.1800 3.2500 3.1310 3.2500 3.2500 25,800
Nov 22, 2023 3.1500 3.2300 3.1000 3.1500 3.1500 9,800
Nov 21, 2023 3.1600 3.2700 3.1210 3.1700 3.1700 13,000
Nov 20, 2023 3.1500 3.2100 3.1500 3.1700 3.1700 16,600
Nov 17, 2023 3.2300 3.3500 3.1600 3.2500 3.2500 12,800
Nov 16, 2023 3.4000 3.4000 3.1680 3.1700 3.1700 13,400
Nov 15, 2023 3.1600 3.4600 3.1500 3.4300 3.4300 46,200
Nov 14, 2023 3.1700 3.1700 3.0810 3.1100 3.1100 13,000
Nov 13, 2023 3.0600 3.1800 3.0500 3.1500 3.1500 14,900
Nov 10, 2023 3.1300 3.1300 3.0400 3.1300 3.1300 28,100
Nov 9, 2023 3.1700 3.1730 3.0500 3.0800 3.0800 32,800
Nov 8, 2023 3.2800 3.2800 3.0800 3.1100 3.1100 48,100
Nov 7, 2023 3.1100 3.3000 3.1000 3.3000 3.3000 39,800
Nov 6, 2023 3.1200 3.2000 3.0900 3.1200 3.1200 9,600
Nov 3, 2023 3.0600 3.2650 3.0600 3.1600 3.1600 47,000
Nov 2, 2023 3.1700 3.2300 3.0900 3.1000 3.1000 56,500
Nov 1, 2023 3.0620 3.1900 3.0620 3.1700 3.1700 31,600
Oct 31, 2023 3.0500 3.1500 3.0500 3.1500 3.1500 23,400
Oct 30, 2023 3.0400 3.1500 3.0400 3.0600 3.0600 14,500
Oct 27, 2023 3.0800 3.2000 3.0300 3.1100 3.1100 30,500
Oct 26, 2023 3.0200 3.1450 3.0100 3.1300 3.1300 26,200
Oct 25, 2023 3.0500 3.2050 3.0100 3.0100 3.0100 37,000
Oct 24, 2023 3.1100 3.2800 3.0850 3.2000 3.2000 15,200
Oct 23, 2023 3.1470 3.2600 3.1200 3.1200 3.1200 20,000
Oct 20, 2023 3.2350 3.2350 3.0700 3.0900 3.0900 28,500
Oct 19, 2023 3.1200 3.3000 3.1200 3.1900 3.1900 21,200
Oct 18, 2023 3.1640 3.3000 3.1300 3.1900 3.1900 15,200
Oct 17, 2023 3.1800 3.2980 3.1200 3.2980 3.2980 8,200
Oct 16, 2023 3.0700 3.2200 3.0000 3.2100 3.2100 37,800
Oct 13, 2023 3.1400 3.2200 3.1000 3.1000 3.1000 44,400
Oct 12, 2023 3.1400 3.2800 3.1400 3.1400 3.1400 28,400
Oct 11, 2023 3.2200 3.3400 3.1600 3.2100 3.2100 38,900
Oct 10, 2023 3.1300 3.4300 3.1300 3.2900 3.2900 66,700
Oct 9, 2023 3.3900 3.3900 3.1000 3.1400 3.1400 16,300
Oct 6, 2023 3.2000 3.2900 3.1000 3.1700 3.1700 15,900
Oct 5, 2023 3.2600 3.3500 3.1440 3.1500 3.1500 23,600
Oct 4, 2023 3.0000 3.4500 3.0000 3.3300 3.3300 98,900
Oct 3, 2023 3.2100 3.2700 3.0200 3.0600 3.0600 32,800
Oct 2, 2023 3.3100 3.3800 3.2000 3.2000 3.2000 24,300
Sep 29, 2023 3.2300 3.4900 3.2300 3.3800 3.3800 23,200
Sep 28, 2023 3.4900 3.5600 3.1300 3.2600 3.2600 67,000
Sep 27, 2023 3.5100 3.5900 3.4000 3.4600 3.4600 54,400
Sep 26, 2023 3.6000 3.6000 3.5000 3.5100 3.5100 15,800
Sep 25, 2023 3.5700 3.7000 3.5400 3.6000 3.6000 9,500
Sep 22, 2023 3.5500 3.7600 3.5500 3.5600 3.5600 38,400
Sep 21, 2023 3.5390 3.6900 3.5360 3.6000 3.6000 22,200
Sep 20, 2023 3.8300 3.8300 3.5300 3.6300 3.6300 31,300
Sep 19, 2023 3.6350 3.7200 3.5270 3.7100 3.7100 9,600
Sep 18, 2023 3.6910 3.7200 3.5470 3.5800 3.5800 26,700
Sep 15, 2023 3.7600 3.7900 3.5000 3.5000 3.5000 47,700
Sep 14, 2023 3.7100 3.8480 3.6500 3.7100 3.7100 34,100
Sep 13, 2023 3.7300 3.8690 3.6800 3.7500 3.7500 18,800
Sep 12, 2023 3.6700 3.7900 3.6600 3.7300 3.7300 29,800
Sep 11, 2023 3.7400 3.8900 3.6700 3.6700 3.6700 24,400
Sep 8, 2023 3.7800 3.9000 3.7100 3.8600 3.8600 34,800
Sep 7, 2023 3.8800 3.9790 3.6500 3.8400 3.8400 82,600
Sep 6, 2023 4.0100 4.0500 3.8500 3.8800 3.8800 25,600
Sep 5, 2023 4.0600 4.1300 3.8500 3.9100 3.9100 23,500
Sep 1, 2023 3.7200 4.0400 3.7200 4.0200 4.0200 57,700
Aug 31, 2023 3.9950 4.0000 3.5500 3.6200 3.6200 82,300
Aug 30, 2023 4.0600 4.1100 3.9600 4.0000 4.0000 40,100
Aug 29, 2023 3.9000 4.1000 3.9000 4.0300 4.0300 23,200
Aug 28, 2023 4.1300 4.2200 3.9200 3.9700 3.9700 27,800
Aug 25, 2023 3.9300 4.1000 3.9300 4.0100 4.0100 15,000
Aug 24, 2023 4.1800 4.1800 3.9000 3.9200 3.9200 25,900
Aug 23, 2023 3.9600 4.2000 3.8500 4.1300 4.1300 52,700
Aug 22, 2023 3.7100 3.8900 3.6200 3.7500 3.7500 146,700
Aug 21, 2023 3.6900 3.8550 3.6500 3.6500 3.6500 25,500
Aug 18, 2023 3.9400 3.9500 3.7500 3.7500 3.7500 92,800
Aug 17, 2023 3.8000 3.9700 3.8000 3.9500 3.9500 22,200
Aug 16, 2023 3.8000 3.9950 3.7600 3.8500 3.8500 31,600
Aug 15, 2023 4.1200 4.1500 3.8100 3.9600 3.9600 86,000
Aug 14, 2023 4.0100 4.2700 4.0100 4.0400 4.0400 70,800
Aug 11, 2023 4.3400 4.3400 4.0200 4.0700 4.0700 38,500
Aug 10, 2023 4.2900 4.3960 4.1000 4.2300 4.2300 59,800
Aug 9, 2023 4.3600 4.4550 4.3000 4.3000 4.3000 18,100
Aug 8, 2023 4.2600 4.4500 4.2600 4.3100 4.3100 25,500
Aug 7, 2023 4.3800 4.4400 4.3100 4.3600 4.3600 37,700
Aug 4, 2023 4.4900 4.5900 4.3700 4.4000 4.4000 42,200
Aug 3, 2023 4.5100 4.6500 4.3990 4.5000 4.5000 72,400
Aug 2, 2023 4.5000 4.7600 4.5000 4.5100 4.5100 88,000
Aug 1, 2023 4.8200 4.8470 4.5500 4.6700 4.6700 75,300
Jul 31, 2023 4.5700 5.0500 4.5300 4.7400 4.7400 137,600
Jul 28, 2023 4.5000 4.6300 4.5000 4.6100 4.6100 44,000
Jul 27, 2023 4.6600 4.6600 4.4500 4.4900 4.4900 35,200
Jul 26, 2023 4.5100 4.6100 4.4960 4.6100 4.6100 27,300
Jul 25, 2023 4.5600 4.7000 4.4600 4.5100 4.5100 92,100
Jul 24, 2023 4.4900 4.7500 4.4800 4.5500 4.5500 137,900
Jul 21, 2023 4.5400 4.6800 4.5100 4.6700 4.6700 99,900
Jul 20, 2023 4.6200 4.7180 4.4700 4.4800 4.4800 90,400
Jul 19, 2023 4.6700 4.9000 4.4700 4.6600 4.6600 137,100
Jul 18, 2023 4.5600 4.7600 4.4500 4.4800 4.4800 113,700
Jul 17, 2023 4.6100 4.9100 4.5600 4.6800 4.6800 125,200
Jul 14, 2023 4.8200 4.9640 4.6350 4.6800 4.6800 112,100
Jul 13, 2023 4.7500 4.9900 4.7500 4.8800 4.8800 80,600
Jul 12, 2023 4.8700 5.0900 4.7500 4.8100 4.8100 137,100
Jul 11, 2023 5.1500 5.1500 4.7600 4.8500 4.8500 100,300
Jul 10, 2023 4.8000 5.2500 4.7610 4.9300 4.9300 162,100
Jul 7, 2023 4.7700 4.9800 4.6700 4.9000 4.9000 212,600
Jul 6, 2023 4.7700 4.9000 4.5800 4.7800 4.7800 208,300
Jul 5, 2023 5.1100 5.3900 4.7700 4.9800 4.9800 499,300
Jul 3, 2023 4.6200 4.9300 4.6000 4.9300 4.9300 43,000
Jun 30, 2023 4.8100 5.4400 4.6300 4.6600 4.6600 454,900
Jun 29, 2023 4.6700 5.0800 4.5330 4.8100 4.8100 428,000
Jun 28, 2023 4.5100 4.6400 4.4200 4.6000 4.6000 38,600
Jun 27, 2023 4.4800 4.7200 4.4760 4.5900 4.5900 45,100
Jun 26, 2023 4.6800 4.7900 4.3900 4.5000 4.5000 87,900
Jun 23, 2023 4.5600 4.7000 4.4000 4.6800 4.6800 77,600
Jun 22, 2023 4.7600 4.8100 4.5000 4.5800 4.5800 134,400
Jun 21, 2023 4.4300 5.5000 4.4240 4.8200 4.8200 1,193,200
Jun 20, 2023 4.5100 4.5260 4.3600 4.4900 4.4900 90,000
Jun 16, 2023 4.3000 4.8500 4.1600 4.6400 4.6400 380,500
Jun 15, 2023 4.2000 4.3880 4.1870 4.3000 4.3000 100,300
Jun 14, 2023 4.3500 4.3500 4.1200 4.1700 4.1700 135,800
Jun 13, 2023 4.2800 4.4100 4.2100 4.2300 4.2300 98,600
Jun 12, 2023 4.3000 4.4100 4.1000 4.2500 4.2500 125,100
Jun 9, 2023 4.4500 4.5200 4.2400 4.3100 4.3100 166,800
Jun 8, 2023 4.5400 4.5400 4.4300 4.4600 4.4600 135,100
Jun 7, 2023 4.4400 4.5660 4.4100 4.4600 4.4600 112,300
Jun 6, 2023 4.4900 4.5200 4.3800 4.3800 4.3800 118,900
Jun 5, 2023 4.4800 4.6600 4.4100 4.4300 4.4300 217,700
Jun 2, 2023 4.7100 5.1600 4.3000 4.6200 4.6200 883,100
Jun 1, 2023 4.6900 4.8100 4.1800 4.3700 4.3700 412,400
May 31, 2023 4.8700 5.0500 4.6100 4.6100 4.6100 208,400
May 30, 2023 4.7400 5.1200 4.7000 4.8400 4.8400 189,600
May 26, 2023 4.8400 5.1250 4.7000 4.8800 4.8800 139,300
May 25, 2023 5.0700 5.1000 4.7500 4.8000 4.8000 130,400
May 24, 2023 4.9500 5.2400 4.9100 5.1200 5.1200 273,000
May 23, 2023 5.0200 5.2500 4.9600 5.1300 5.1300 176,800
May 22, 2023 5.1600 5.2400 4.9000 5.0100 5.0100 185,700
May 19, 2023 5.2900 5.5600 5.0600 5.1400 5.1400 219,300
May 18, 2023 5.0500 5.6000 4.8000 5.3900 5.3900 345,200
May 17, 2023 5.3200 5.4000 5.0000 5.0900 5.0900 221,200
May 16, 2023 5.5000 5.7260 5.0800 5.2700 5.2700 412,500
May 15, 2023 5.3100 5.9000 5.2900 5.6500 5.6500 391,600
May 12, 2023 5.4800 6.0500 4.9200 5.5900 5.5900 778,500
May 11, 2023 5.2200 5.7830 4.9100 5.6300 5.6300 860,200
May 10, 2023 4.6400 6.8800 4.3800 5.3000 5.3000 4,062,500
May 9, 2023 4.8000 4.8400 4.5000 4.5500 4.5500 257,900
May 8, 2023 4.9300 5.4230 4.6700 4.8400 4.8400 643,200
May 5, 2023 4.5300 5.3600 4.1600 4.9200 4.9200 1,323,600
May 4, 2023 5.4000 5.7500 4.3500 4.5500 4.5500 1,239,900
May 3, 2023 4.6900 6.2500 4.6300 5.2400 5.2400 4,665,200
May 2, 2023 5.3800 5.9000 4.3000 4.5900 4.5900 2,848,800
May 1, 2023 7.7900 8.7400 5.2100 5.6500 5.6500 11,298,000
Apr 28, 2023 3.4650 14.8300 3.2100 13.1800 13.1800 52,493,100
Apr 27, 2023 2.7300 2.7800 2.6160 2.7300 2.7300 414,300
Apr 26, 2023 2.7200 2.8000 2.6000 2.7400 2.7400 71,900
Apr 25, 2023 2.9200 2.9200 2.6900 2.7200 2.7200 74,200
Apr 24, 2023 2.9600 2.9900 2.8700 2.8900 2.8900 55,600

Related Tickers

HLP Hongli Group Inc.
1.3200
+8.20%
 
FRD Friedman Industries, Incorporated
19.45
+2.31%
 
5471.T Daido Steel Co., Ltd.
1,737.00
-0.26%
 
INHD Inno Holdings Inc.
0.5511
0.00%
 
ZKIN ZK International Group Co., Ltd.
0.6602
+8.23%
 
RS Reliance, Inc.
313.94
-1.75%
 
ZEUS Olympic Steel, Inc.
68.93
+1.95%
 
PKX POSCO Holdings Inc.
71.48
-0.17%
 
GGB Gerdau S.A.
3.6600
-3.68%
 
SID Companhia Siderúrgica Nacional
2.8200
-1.74%