Huadi International Group Co., Ltd. - Ordinary Shares (HUDI)
1.5700
+0.0700 (4.67%)
NASDAQ · Last Trade: Apr 3rd, 7:10 PM EDT
Historical Prices For Huadi International Group Co., Ltd. - Ordinary Shares (HUDI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 1.55 | 1.64 | 1.55 | 1.57 | 13,011 | 1.57 |
| 4/02/2025 | 1.64 | 1.65 | 1.50 | 1.50 | 8,589 | 1.50 |
| 4/01/2025 | 1.64 | 1.65 | 1.54 | 1.54 | 22,276 | 1.54 |
| 3/31/2025 | 1.48 | 1.65 | 1.48 | 1.53 | 17,056 | 1.53 |
| 3/28/2025 | 1.52 | 1.52 | 1.48 | 1.48 | 6,100 | 1.48 |
| 3/27/2025 | 1.51 | 1.59 | 1.49 | 1.56 | 5,986 | 1.56 |
| 3/26/2025 | 1.64 | 1.64 | 1.53 | 1.60 | 8,250 | 1.60 |
| 3/25/2025 | 1.52 | 1.65 | 1.51 | 1.52 | 6,850 | 1.52 |
| 3/24/2025 | 1.59 | 1.59 | 1.48 | 1.57 | 6,830 | 1.57 |
| 3/21/2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1,347 | 1.56 |
| 3/20/2025 | 1.62 | 1.65 | 1.59 | 1.65 | 1,441 | 1.65 |
| 3/19/2025 | 1.57 | 1.60 | 1.51 | 1.60 | 888 | 1.60 |
| 3/18/2025 | 1.54 | 1.57 | 1.45 | 1.57 | 14,548 | 1.57 |
| 3/17/2025 | 1.52 | 1.52 | 1.45 | 1.47 | 11,495 | 1.47 |
| 3/14/2025 | 1.51 | 1.55 | 1.45 | 1.50 | 5,407 | 1.50 |
| 3/13/2025 | 1.50 | 1.57 | 1.40 | 1.51 | 16,109 | 1.51 |
| 3/12/2025 | 1.55 | 1.56 | 1.49 | 1.51 | 5,825 | 1.51 |
| 3/11/2025 | 1.52 | 1.52 | 1.45 | 1.48 | 10,382 | 1.48 |
| 3/10/2025 | 1.52 | 1.55 | 1.51 | 1.52 | 5,525 | 1.52 |
| 3/07/2025 | 1.57 | 1.59 | 1.55 | 1.55 | 19,979 | 1.55 |
| 3/06/2025 | 1.58 | 1.62 | 1.54 | 1.57 | 17,269 | 1.57 |
| 3/05/2025 | 1.69 | 1.69 | 1.61 | 1.62 | 4,548 | 1.62 |
| 3/04/2025 | 1.67 | 1.67 | 1.55 | 1.65 | 8,279 | 1.65 |
| 3/03/2025 | 1.68 | 1.69 | 1.56 | 1.62 | 7,652 | 1.62 |
| 2/28/2025 | 1.59 | 1.71 | 1.51 | 1.64 | 54,722 | 1.64 |
| 2/27/2025 | 1.66 | 1.74 | 1.58 | 1.69 | 8,131 | 1.69 |
| 2/26/2025 | 1.62 | 1.74 | 1.62 | 1.66 | 29,956 | 1.66 |
| 2/25/2025 | 1.71 | 1.82 | 1.57 | 1.60 | 35,269 | 1.60 |
| 2/24/2025 | 1.57 | 1.98 | 1.57 | 1.89 | 224,770 | 1.89 |
| 2/21/2025 | 1.64 | 1.64 | 1.56 | 1.57 | 13,355 | 1.57 |
| 2/20/2025 | 1.56 | 1.64 | 1.56 | 1.60 | 4,021 | 1.60 |
| 2/19/2025 | 1.59 | 1.64 | 1.55 | 1.64 | 6,763 | 1.64 |
| 2/18/2025 | 1.64 | 1.70 | 1.58 | 1.59 | 15,645 | 1.59 |
| 2/14/2025 | 1.62 | 1.74 | 1.58 | 1.58 | 20,521 | 1.58 |
| 2/13/2025 | 1.62 | 1.68 | 1.62 | 1.62 | 12,456 | 1.62 |
| 2/12/2025 | 1.61 | 1.79 | 1.61 | 1.64 | 294,188 | 1.64 |
| 2/11/2025 | 1.58 | 1.80 | 1.58 | 1.59 | 110,863 | 1.59 |
| 2/10/2025 | 1.59 | 1.60 | 1.51 | 1.60 | 7,642 | 1.60 |
| 2/07/2025 | 1.58 | 1.59 | 1.55 | 1.56 | 6,269 | 1.56 |
| 2/06/2025 | 1.55 | 1.63 | 1.55 | 1.58 | 21,816 | 1.58 |
| 2/05/2025 | 1.47 | 1.58 | 1.47 | 1.56 | 8,184 | 1.56 |
| 2/04/2025 | 1.55 | 1.56 | 1.47 | 1.55 | 8,202 | 1.55 |
| 2/03/2025 | 1.56 | 1.57 | 1.50 | 1.50 | 13,217 | 1.50 |
| 1/31/2025 | 1.59 | 1.60 | 1.56 | 1.57 | 8,892 | 1.57 |
| 1/30/2025 | 1.58 | 1.58 | 1.52 | 1.57 | 24,090 | 1.57 |
| 1/29/2025 | 1.67 | 1.70 | 1.57 | 1.57 | 35,089 | 1.57 |
| 1/28/2025 | 1.68 | 1.77 | 1.64 | 1.64 | 10,820 | 1.64 |
| 1/27/2025 | 1.65 | 1.69 | 1.62 | 1.63 | 9,594 | 1.63 |
| 1/24/2025 | 1.65 | 1.70 | 1.62 | 1.66 | 7,559 | 1.66 |
| 1/23/2025 | 1.66 | 1.73 | 1.65 | 1.65 | 11,481 | 1.65 |
| 1/22/2025 | 1.63 | 1.72 | 1.63 | 1.65 | 4,695 | 1.65 |
| 1/21/2025 | 1.76 | 1.76 | 1.70 | 1.70 | 9,662 | 1.70 |
| 1/17/2025 | 1.74 | 1.76 | 1.68 | 1.70 | 5,060 | 1.70 |
| 1/16/2025 | 1.70 | 1.72 | 1.68 | 1.71 | 3,599 | 1.71 |
| 1/15/2025 | 1.67 | 1.68 | 1.63 | 1.65 | 6,629 | 1.65 |
| 1/14/2025 | 1.70 | 1.70 | 1.65 | 1.67 | 10,776 | 1.67 |
| 1/13/2025 | 1.67 | 1.69 | 1.63 | 1.63 | 6,029 | 1.63 |
| 1/10/2025 | 1.70 | 1.73 | 1.64 | 1.65 | 16,439 | 1.65 |
| 1/08/2025 | 1.73 | 1.86 | 1.68 | 1.69 | 18,409 | 1.69 |
| 1/07/2025 | 1.81 | 1.81 | 1.65 | 1.76 | 35,258 | 1.76 |
| 1/06/2025 | 1.80 | 1.92 | 1.75 | 1.85 | 52,946 | 1.85 |