Happy Belly Food Group Inc. (CSE:HBFG)
Canada · Delayed Price · Currency is CAD 1.550
-0.010 (-0.64%)
At close: Mar 20, 2026
Happy Belly Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.56 | 1.58 | 1.53 | 1.55 | 1.55 | -0.64% | 100,698 |
| Mar 19, 2026 | 1.63 | 1.63 | 1.54 | 1.56 | 1.56 | -3.70% | 149,569 |
| Mar 18, 2026 | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -1.82% | 106,638 |
| Mar 17, 2026 | 1.67 | 1.67 | 1.64 | 1.65 | 1.65 | -1.20% | 56,849 |
| Mar 16, 2026 | 1.69 | 1.69 | 1.63 | 1.67 | 1.67 | 2.45% | 24,511 |
| Mar 13, 2026 | 1.68 | 1.68 | 1.63 | 1.63 | 1.63 | -3.55% | 46,494 |
| Mar 12, 2026 | 1.70 | 1.71 | 1.64 | 1.69 | 1.69 | 0.60% | 68,788 |
| Mar 11, 2026 | 1.74 | 1.74 | 1.65 | 1.68 | 1.68 | -2.33% | 35,573 |
| Mar 10, 2026 | 1.64 | 1.76 | 1.63 | 1.72 | 1.72 | 6.17% | 117,319 |
| Mar 9, 2026 | 1.64 | 1.66 | 1.60 | 1.62 | 1.62 | -3.57% | 147,727 |
| Mar 6, 2026 | 1.68 | 1.71 | 1.67 | 1.68 | 1.68 | -0.59% | 57,270 |
| Mar 5, 2026 | 1.72 | 1.73 | 1.69 | 1.69 | 1.69 | - | 151,037 |
| Mar 4, 2026 | 1.75 | 1.75 | 1.69 | 1.69 | 1.69 | - | 17,472 |
| Mar 3, 2026 | 1.75 | 1.77 | 1.66 | 1.69 | 1.69 | -3.98% | 124,893 |
| Mar 2, 2026 | 1.74 | 1.79 | 1.74 | 1.76 | 1.76 | -3.30% | 39,402 |
| Feb 27, 2026 | 1.73 | 1.83 | 1.73 | 1.82 | 1.82 | 5.81% | 244,770 |
| Feb 26, 2026 | 1.78 | 1.78 | 1.72 | 1.72 | 1.72 | -3.37% | 28,459 |
| Feb 25, 2026 | 1.70 | 1.82 | 1.66 | 1.78 | 1.78 | 3.49% | 1,189,091 |
| Feb 24, 2026 | 1.78 | 1.78 | 1.71 | 1.72 | 1.72 | -1.15% | 51,833 |
| Feb 23, 2026 | 1.71 | 1.81 | 1.71 | 1.74 | 1.74 | -2.25% | 114,353 |
| Feb 20, 2026 | 1.64 | 1.80 | 1.64 | 1.78 | 1.78 | 8.54% | 295,408 |
| Feb 19, 2026 | 1.62 | 1.70 | 1.62 | 1.64 | 1.64 | 1.86% | 112,530 |
| Feb 18, 2026 | 1.65 | 1.68 | 1.57 | 1.61 | 1.61 | -4.73% | 239,124 |
| Feb 17, 2026 | 1.71 | 1.73 | 1.68 | 1.69 | 1.69 | -0.59% | 37,599 |
| Feb 13, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -2.86% | 18,960 |
| Feb 12, 2026 | 1.72 | 1.75 | 1.70 | 1.75 | 1.75 | 2.34% | 42,925 |
| Feb 11, 2026 | 1.77 | 1.78 | 1.70 | 1.71 | 1.71 | -2.84% | 66,993 |
| Feb 10, 2026 | 1.76 | 1.80 | 1.76 | 1.76 | 1.76 | -2.22% | 39,600 |
| Feb 9, 2026 | 1.76 | 1.82 | 1.74 | 1.80 | 1.80 | 1.12% | 45,959 |
| Feb 6, 2026 | 1.77 | 1.83 | 1.77 | 1.78 | 1.78 | 0.56% | 206,764 |
| Feb 5, 2026 | 1.83 | 1.85 | 1.76 | 1.77 | 1.77 | -3.28% | 166,741 |
| Feb 4, 2026 | 1.80 | 1.86 | 1.80 | 1.83 | 1.83 | 1.10% | 114,714 |
| Feb 3, 2026 | 1.80 | 1.85 | 1.80 | 1.81 | 1.81 | -0.55% | 68,376 |
| Feb 2, 2026 | 1.75 | 1.85 | 1.75 | 1.82 | 1.82 | 2.25% | 98,944 |
| Jan 30, 2026 | 1.77 | 1.78 | 1.74 | 1.78 | 1.78 | -1.11% | 95,062 |
| Jan 29, 2026 | 1.81 | 1.83 | 1.69 | 1.80 | 1.80 | - | 316,063 |
| Jan 28, 2026 | 1.80 | 1.81 | 1.74 | 1.80 | 1.80 | 0.56% | 94,781 |
| Jan 27, 2026 | 1.80 | 1.80 | 1.76 | 1.79 | 1.79 | -3.24% | 105,732 |
| Jan 26, 2026 | 1.83 | 1.85 | 1.67 | 1.85 | 1.85 | 1.09% | 442,930 |
| Jan 23, 2026 | 1.81 | 1.85 | 1.81 | 1.83 | 1.83 | - | 106,547 |
| Jan 22, 2026 | 1.88 | 1.90 | 1.82 | 1.83 | 1.83 | -4.19% | 269,386 |
| Jan 21, 2026 | 1.88 | 1.93 | 1.86 | 1.91 | 1.91 | - | 91,957 |
| 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 |