Happy Belly Food Group Inc. (CSE:HBFG)
Canada · Delayed Price · Currency is CAD 1.660
+0.020 (1.22%)
Oct 31, 2025, 1:08 PM EDT
Happy Belly Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.64 | 1.66 | 1.63 | 1.66 | 1.66 | 1.22% | 55,750 |
| Oct 30, 2025 | 1.69 | 1.69 | 1.63 | 1.64 | 1.64 | -2.96% | 213,713 |
| Oct 29, 2025 | 1.69 | 1.70 | 1.67 | 1.69 | 1.69 | - | 69,844 |
| Oct 28, 2025 | 1.72 | 1.73 | 1.67 | 1.69 | 1.69 | -3.98% | 172,439 |
| Oct 27, 2025 | 1.72 | 1.79 | 1.70 | 1.76 | 1.76 | 4.14% | 181,283 |
| Oct 24, 2025 | 1.70 | 1.72 | 1.65 | 1.69 | 1.69 | -0.59% | 106,219 |
| Oct 23, 2025 | 1.71 | 1.72 | 1.70 | 1.70 | 1.70 | -1.16% | 230,649 |
| Oct 22, 2025 | 1.70 | 1.74 | 1.70 | 1.72 | 1.72 | 5.52% | 379,437 |
| Oct 21, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 98,288 |
| Oct 20, 2025 | 1.68 | 1.68 | 1.62 | 1.63 | 1.63 | -1.81% | 52,631 |
| Oct 17, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.22% | 68,816 |
| Oct 16, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -3.53% | 187,539 |
| Oct 15, 2025 | 1.66 | 1.70 | 1.62 | 1.70 | 1.70 | 6.92% | 277,146 |
| Oct 14, 2025 | 1.54 | 1.59 | 1.54 | 1.59 | 1.59 | 6.71% | 178,164 |
| Oct 10, 2025 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | 2.76% | 308,936 |
| Oct 9, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 65,553 |
| Oct 8, 2025 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | 2.11% | 78,706 |
| Oct 7, 2025 | 1.48 | 1.48 | 1.40 | 1.42 | 1.42 | -3.40% | 80,324 |
| Oct 6, 2025 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 2.08% | 94,405 |
| Oct 3, 2025 | 1.40 | 1.44 | 1.39 | 1.44 | 1.44 | 5.11% | 104,252 |
| Oct 2, 2025 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | -0.72% | 107,806 |
| Oct 1, 2025 | 1.36 | 1.39 | 1.35 | 1.38 | 1.38 | -0.72% | 28,225 |
| Sep 30, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 53,070 |
| Sep 29, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | 68,621 |
| Sep 26, 2025 | 1.46 | 1.49 | 1.40 | 1.40 | 1.40 | - | 321,730 |
| Sep 25, 2025 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 1.45% | 67,888 |
| Sep 24, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -2.13% | 78,840 |
| Sep 23, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -1.40% | 64,031 |
| Sep 22, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | 84,745 |
| Sep 19, 2025 | 1.45 | 1.47 | 1.45 | 1.45 | 1.45 | 3.57% | 248,916 |
| Sep 18, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 7.69% | 291,779 |
| Sep 17, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -6.47% | 174,433 |
| Sep 16, 2025 | 1.40 | 1.42 | 1.39 | 1.39 | 1.39 | 2.21% | 180,776 |
| Sep 15, 2025 | 1.37 | 1.49 | 1.36 | 1.36 | 1.36 | 4.62% | 549,739 |
| Sep 12, 2025 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 7.44% | 480,810 |
| Sep 11, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.68% | 38,339 |
| Sep 10, 2025 | 1.17 | 1.19 | 1.15 | 1.19 | 1.19 | 2.59% | 47,160 |
| Sep 9, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | 33,744 |
| Sep 8, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | 56,147 |
| Sep 5, 2025 | 1.13 | 1.20 | 1.13 | 1.20 | 1.20 | 5.26% | 72,809 |
| Sep 4, 2025 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -0.87% | 28,804 |
| Sep 3, 2025 | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | 13,526 |
| Sep 2, 2025 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 5.36% | 86,012 |
| Aug 29, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.61% | 57,819 |
| Aug 28, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | -0.86% | 52,415 |
| Aug 27, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -2.52% | 78,655 |
| Aug 26, 2025 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | -4.03% | 517,449 |
| Aug 25, 2025 | 1.15 | 1.24 | 1.15 | 1.24 | 1.24 | 7.83% | 160,012 |
| Aug 22, 2025 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | 0.88% | 84,223 |
| Aug 21, 2025 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | -3.39% | 67,779 |