Happy Belly Food Group Inc. (CSE:HBFG)
Canada · Delayed Price · Currency is CAD 1.910
-0.020 (-1.04%)
At close: Jan 20, 2026
Happy Belly Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 1.95 | 1.95 | 1.85 | 1.91 | 1.91 | -1.04% | 120,485 |
| Jan 19, 2026 | 1.95 | 1.98 | 1.91 | 1.93 | 1.93 | - | 175,801 |
| Jan 16, 2026 | 1.89 | 1.95 | 1.89 | 1.93 | 1.93 | 1.58% | 84,219 |
| Jan 15, 2026 | 1.92 | 1.92 | 1.86 | 1.90 | 1.90 | -1.55% | 119,828 |
| Jan 14, 2026 | 1.95 | 1.95 | 1.88 | 1.93 | 1.93 | -2.53% | 153,395 |
| Jan 13, 2026 | 1.94 | 2.02 | 1.80 | 1.98 | 1.98 | - | 327,349 |
| Jan 12, 2026 | 2.12 | 2.12 | 1.96 | 1.98 | 1.98 | -6.60% | 323,778 |
| Jan 9, 2026 | 2.10 | 2.16 | 2.10 | 2.12 | 2.12 | - | 139,773 |
| Jan 8, 2026 | 2.21 | 2.21 | 2.04 | 2.12 | 2.12 | -4.07% | 258,653 |
| Jan 7, 2026 | 2.20 | 2.23 | 2.16 | 2.21 | 2.21 | 1.84% | 37,888 |
| Jan 6, 2026 | 2.23 | 2.26 | 2.17 | 2.17 | 2.17 | -2.25% | 230,844 |
| Jan 5, 2026 | 2.32 | 2.32 | 2.21 | 2.22 | 2.22 | -0.45% | 120,823 |
| Jan 2, 2026 | 2.24 | 2.31 | 2.22 | 2.23 | 2.23 | 0.90% | 140,222 |
| Dec 31, 2025 | 2.23 | 2.23 | 2.18 | 2.21 | 2.21 | 2.31% | 46,832 |
| Dec 30, 2025 | 2.22 | 2.22 | 2.14 | 2.16 | 2.16 | -2.26% | 58,138 |
| Dec 29, 2025 | 2.23 | 2.23 | 2.19 | 2.21 | 2.21 | -1.34% | 86,475 |
| Dec 24, 2025 | 2.23 | 2.27 | 2.22 | 2.24 | 2.24 | 0.45% | 98,788 |
| Dec 23, 2025 | 2.28 | 2.28 | 2.23 | 2.23 | 2.23 | -1.76% | 51,272 |
| Dec 22, 2025 | 2.28 | 2.29 | 2.23 | 2.27 | 2.27 | -0.87% | 50,613 |
| Dec 19, 2025 | 2.30 | 2.30 | 2.21 | 2.29 | 2.29 | - | 91,428 |
| Dec 18, 2025 | 2.29 | 2.35 | 2.28 | 2.29 | 2.29 | 0.44% | 156,809 |
| Dec 17, 2025 | 2.16 | 2.29 | 2.16 | 2.28 | 2.28 | 6.05% | 163,571 |
| Dec 16, 2025 | 2.25 | 2.25 | 2.14 | 2.15 | 2.15 | -4.87% | 111,622 |
| Dec 15, 2025 | 2.28 | 2.30 | 2.19 | 2.26 | 2.26 | 3.20% | 302,338 |
| Dec 12, 2025 | 2.14 | 2.27 | 2.13 | 2.19 | 2.19 | 2.82% | 485,153 |
| Dec 11, 2025 | 2.03 | 2.22 | 1.99 | 2.13 | 2.13 | 5.45% | 438,939 |
| Dec 10, 2025 | 1.92 | 2.10 | 1.92 | 2.02 | 2.02 | 4.12% | 313,264 |
| Dec 9, 2025 | 1.95 | 1.96 | 1.90 | 1.94 | 1.94 | 1.04% | 161,381 |
| Dec 8, 2025 | 1.88 | 1.95 | 1.88 | 1.92 | 1.92 | 1.59% | 135,125 |
| Dec 5, 2025 | 1.85 | 1.90 | 1.85 | 1.89 | 1.89 | 1.61% | 175,933 |
| Dec 4, 2025 | 1.80 | 1.86 | 1.79 | 1.86 | 1.86 | 3.33% | 166,155 |
| Dec 3, 2025 | 1.83 | 1.83 | 1.78 | 1.80 | 1.80 | -1.64% | 213,670 |
| Dec 2, 2025 | 1.77 | 1.83 | 1.76 | 1.83 | 1.83 | 1.67% | 55,239 |
| Dec 1, 2025 | 1.80 | 1.82 | 1.75 | 1.80 | 1.80 | - | 170,739 |
| Nov 28, 2025 | 1.76 | 1.83 | 1.75 | 1.80 | 1.80 | 2.27% | 244,460 |
| Nov 27, 2025 | 1.78 | 1.78 | 1.73 | 1.76 | 1.76 | 1.15% | 85,861 |
| Nov 26, 2025 | 1.77 | 1.78 | 1.73 | 1.74 | 1.74 | 0.58% | 66,737 |
| Nov 25, 2025 | 1.72 | 1.80 | 1.69 | 1.73 | 1.73 | 0.58% | 1,188,509 |
| Nov 24, 2025 | 1.71 | 1.73 | 1.69 | 1.72 | 1.72 | 0.58% | 89,047 |
| Nov 21, 2025 | 1.66 | 1.73 | 1.66 | 1.71 | 1.71 | 3.01% | 588,045 |
| Nov 20, 2025 | 1.69 | 1.69 | 1.65 | 1.66 | 1.66 | 1.22% | 37,627 |
| Nov 19, 2025 | 1.70 | 1.72 | 1.64 | 1.64 | 1.64 | -2.96% | 97,558 |
| Nov 18, 2025 | 1.75 | 1.75 | 1.65 | 1.69 | 1.69 | -2.31% | 81,094 |
| Nov 17, 2025 | 1.73 | 1.76 | 1.71 | 1.73 | 1.73 | 1.17% | 52,662 |
| Nov 14, 2025 | 1.72 | 1.73 | 1.71 | 1.71 | 1.71 | -0.58% | 364,893 |
| Nov 13, 2025 | 1.74 | 1.75 | 1.61 | 1.72 | 1.72 | -1.71% | 339,957 |
| Nov 12, 2025 | 1.75 | 1.75 | 1.72 | 1.75 | 1.75 | - | 70,311 |
| Nov 11, 2025 | 1.73 | 1.75 | 1.72 | 1.75 | 1.75 | 1.16% | 77,139 |
| Nov 10, 2025 | 1.78 | 1.78 | 1.72 | 1.73 | 1.73 | -2.26% | 89,214 |
| Nov 7, 2025 | 1.79 | 1.79 | 1.75 | 1.77 | 1.77 | -1.12% | 39,705 |