Happy Belly Food Group Inc. (CSE:HBFG)
Canada
· Delayed Price · Currency is CAD 1.210
+0.010 (0.83%)
Mar 31, 2025, 3:56 PM EST
Happy Belly Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | - | -1.72% | 13,140 |
| Feb 11, 2025 | 1.14 | 1.16 | 1.11 | 1.16 | - | 3.57% | 90,643 |
| Feb 10, 2025 | 1.17 | 1.17 | 1.09 | 1.12 | - | -2.61% | 44,748 |
| Feb 7, 2025 | 1.15 | 1.19 | 1.11 | 1.15 | - | -0.86% | 73,863 |
| Feb 6, 2025 | 1.06 | 1.17 | 1.05 | 1.16 | - | 8.41% | 227,805 |
| Feb 5, 2025 | 1.09 | 1.09 | 1.03 | 1.07 | - | - | 44,430 |
| Feb 4, 2025 | 1.06 | 1.10 | 1.04 | 1.07 | - | 4.90% | 53,008 |
| Feb 3, 2025 | 1.08 | 1.12 | 0.92 | 1.02 | - | -5.56% | 509,282 |
| Jan 31, 2025 | 1.16 | 1.16 | 1.08 | 1.08 | - | -8.47% | 289,716 |
| Jan 30, 2025 | 1.17 | 1.23 | 1.15 | 1.18 | - | 2.61% | 71,017 |
| Jan 29, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | - | -1.71% | 28,276 |
| Jan 28, 2025 | 1.16 | 1.20 | 1.15 | 1.17 | - | - | 41,656 |
| Jan 27, 2025 | 1.16 | 1.23 | 1.15 | 1.17 | - | 2.63% | 122,401 |
| Jan 24, 2025 | 1.16 | 1.16 | 1.08 | 1.14 | - | 0.88% | 307,954 |
| Jan 23, 2025 | 1.15 | 1.15 | 1.12 | 1.13 | - | -3.42% | 114,607 |
| Jan 22, 2025 | 1.17 | 1.18 | 1.14 | 1.17 | - | -1.68% | 174,130 |
| Jan 21, 2025 | 1.23 | 1.23 | 1.13 | 1.19 | - | -1.65% | 295,099 |
| Jan 20, 2025 | 1.22 | 1.23 | 1.21 | 1.21 | - | -3.20% | 64,068 |