Happy Belly Food Group Inc. (CSE:HBFG)
Canada
· Delayed Price · Currency is CAD 1.050
-0.080 (-7.08%)
Apr 25, 2025, 3:59 PM EDT
Happy Belly Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1.13 | 1.13 | 1.05 | 1.05 | - | -7.08% | 268,349 |
| Apr 24, 2025 | 1.11 | 1.13 | 1.09 | 1.13 | - | 1.80% | 83,291 |
| Apr 23, 2025 | 1.11 | 1.12 | 1.02 | 1.11 | - | 1.83% | 366,864 |
| Apr 22, 2025 | 1.10 | 1.13 | 1.09 | 1.09 | - | -0.91% | 35,474 |
| Apr 21, 2025 | 1.16 | 1.16 | 1.09 | 1.10 | - | -0.90% | 13,052 |
| Apr 17, 2025 | 1.11 | 1.14 | 1.09 | 1.11 | - | 1.83% | 32,541 |
| Apr 16, 2025 | 1.14 | 1.14 | 1.08 | 1.09 | - | -2.68% | 64,645 |
| Apr 15, 2025 | 1.18 | 1.18 | 1.10 | 1.12 | - | -1.75% | 47,414 |
| Apr 14, 2025 | 1.11 | 1.17 | 1.11 | 1.14 | - | 4.59% | 121,978 |
| Apr 11, 2025 | 1.08 | 1.12 | 1.07 | 1.09 | - | 1.87% | 24,695 |
| Apr 10, 2025 | 1.08 | 1.11 | 1.07 | 1.07 | - | - | 68,907 |
| Apr 9, 2025 | 1.10 | 1.10 | 1.03 | 1.07 | - | -2.73% | 263,025 |
| Apr 8, 2025 | 1.08 | 1.14 | 1.07 | 1.10 | - | 1.85% | 66,813 |
| Apr 7, 2025 | 1.09 | 1.11 | 1.03 | 1.08 | - | -2.70% | 198,042 |
| Apr 4, 2025 | 1.09 | 1.11 | 1.01 | 1.11 | - | -0.89% | 155,294 |
| Apr 3, 2025 | 1.14 | 1.15 | 1.12 | 1.12 | - | -3.45% | 56,579 |
| Apr 2, 2025 | 1.15 | 1.18 | 1.14 | 1.16 | - | -0.85% | 93,558 |
| Apr 1, 2025 | 1.21 | 1.22 | 1.16 | 1.17 | - | -3.31% | 61,192 |
| Mar 31, 2025 | 1.20 | 1.21 | 1.15 | 1.21 | - | 0.83% | 80,991 |
| Mar 28, 2025 | 1.25 | 1.25 | 1.19 | 1.20 | - | -1.64% | 108,075 |
| Mar 27, 2025 | 1.20 | 1.24 | 1.20 | 1.22 | - | - | 76,427 |
| Mar 26, 2025 | 1.25 | 1.25 | 1.19 | 1.22 | - | -2.40% | 80,344 |
| Mar 25, 2025 | 1.18 | 1.28 | 1.12 | 1.25 | - | 6.84% | 329,974 |
| Mar 24, 2025 | 1.15 | 1.19 | 1.14 | 1.17 | - | - | 36,869 |
| Mar 21, 2025 | 1.13 | 1.20 | 1.13 | 1.17 | - | 0.86% | 82,164 |
| Mar 20, 2025 | 1.15 | 1.16 | 1.12 | 1.16 | - | 2.65% | 17,930 |
| Mar 19, 2025 | 1.11 | 1.22 | 1.09 | 1.13 | - | 0.89% | 295,014 |
| Mar 18, 2025 | 1.06 | 1.12 | 1.06 | 1.12 | - | 2.75% | 27,925 |
| Mar 17, 2025 | 1.04 | 1.09 | 1.04 | 1.09 | - | 3.81% | 123,399 |
| Mar 14, 2025 | 1.04 | 1.06 | 1.04 | 1.05 | - | - | 24,204 |
| Mar 13, 2025 | 1.04 | 1.05 | 1.02 | 1.05 | - | - | 15,772 |
| Mar 12, 2025 | 1.05 | 1.05 | 1.03 | 1.05 | - | 0.96% | 21,867 |
| Mar 11, 2025 | 1.04 | 1.06 | 0.97 | 1.04 | - | -2.80% | 467,117 |
| Mar 10, 2025 | 1.08 | 1.08 | 1.05 | 1.07 | - | - | 38,251 |
| Mar 7, 2025 | 1.06 | 1.09 | 1.00 | 1.07 | - | - | 100,605 |
| Mar 6, 2025 | 1.00 | 1.07 | 1.00 | 1.07 | - | 3.88% | 22,624 |
| Mar 5, 2025 | 1.01 | 1.03 | 0.99 | 1.03 | - | 0.98% | 89,250 |
| Mar 4, 2025 | 1.03 | 1.03 | 0.97 | 1.02 | - | -1.92% | 429,472 |
| Mar 3, 2025 | 1.04 | 1.08 | 1.02 | 1.04 | - | -4.59% | 209,233 |
| Feb 28, 2025 | 1.03 | 1.09 | 1.02 | 1.09 | - | 3.81% | 178,942 |
| Feb 27, 2025 | 1.10 | 1.10 | 1.03 | 1.05 | - | -3.67% | 122,977 |
| Feb 26, 2025 | 1.07 | 1.12 | 1.06 | 1.09 | - | - | 55,712 |
| Feb 25, 2025 | 1.08 | 1.10 | 1.04 | 1.09 | - | - | 143,347 |
| Feb 24, 2025 | 1.12 | 1.12 | 1.07 | 1.09 | - | -3.54% | 99,001 |
| Feb 21, 2025 | 1.14 | 1.17 | 1.10 | 1.13 | - | -0.88% | 106,629 |
| Feb 20, 2025 | 1.14 | 1.15 | 1.12 | 1.14 | - | -0.87% | 80,682 |
| Feb 19, 2025 | 1.14 | 1.15 | 1.11 | 1.15 | - | - | 136,992 |
| Feb 18, 2025 | 1.15 | 1.15 | 1.10 | 1.15 | - | - | 103,570 |
| Feb 14, 2025 | 1.15 | 1.15 | 1.12 | 1.15 | - | - | 11,512 |
| Feb 13, 2025 | 1.18 | 1.18 | 1.12 | 1.15 | - | 0.88% | 34,120 |