Skip to main content
Happy Belly Food Group Inc. (CSE: HBFG)
Canada flag Canada · Delayed Price · Currency is CAD
1.210
+0.030 (2.54%)
Dec 20, 2024, 3:08 PM EST

Happy Belly Food Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.171.251.171.22-3.39%169,184
Dec 19, 20241.201.221.161.18--4.84%181,559
Dec 18, 20241.281.281.201.24--0.80%95,199
Dec 17, 20241.261.281.151.25--0.79%303,137
Dec 16, 20241.261.391.221.26-5.00%442,226
Dec 13, 20241.041.281.041.20-13.21%434,864
Dec 12, 20241.101.101.031.06--6.19%401,923
Dec 11, 20241.231.231.121.13--10.32%298,575
Dec 10, 20241.281.291.171.26--1.56%280,116
Dec 9, 20241.221.341.151.28-2.40%643,550
Dec 6, 20241.051.271.051.25-20.19%510,750
Dec 5, 20241.041.050.991.04-6.12%208,278
Dec 4, 20240.991.030.970.98--412,338
Dec 3, 20240.980.990.950.98--1.01%217,042
Dec 2, 20240.920.990.890.99-6.45%365,351
Nov 29, 20240.920.940.900.93-2.20%142,189
Nov 28, 20240.920.930.900.91--82,780
Nov 27, 20240.890.930.860.91-3.41%153,836
Nov 26, 20240.920.920.860.88--3.30%359,003
Nov 25, 20240.840.930.840.91-10.98%422,892
Nov 22, 20240.790.820.790.82-5.13%228,083
Nov 21, 20240.770.810.770.78-2.63%282,981
Nov 20, 20240.780.790.730.76--1.30%257,893
Nov 19, 20240.710.780.700.77-10.00%165,046
Nov 18, 20240.750.760.680.70--5.41%284,404
Nov 15, 20240.720.800.720.74-4.23%209,646
Nov 14, 20240.710.720.680.71-1.43%72,778
Nov 13, 20240.700.700.690.70--102,559
Nov 12, 20240.670.700.670.70-2.94%199,721
Nov 11, 20240.660.680.650.68-6.25%73,609
Nov 8, 20240.630.690.620.64-4.92%341,069
Nov 7, 20240.610.610.600.61-1.67%50,015
Nov 6, 20240.600.620.600.60--1.64%59,070
Nov 5, 20240.620.620.600.61--44,910
Nov 4, 20240.610.620.600.61--1.61%66,925
Nov 1, 20240.610.620.610.62-3.33%49,351
Oct 31, 20240.620.620.590.60--3.23%139,503
Oct 30, 20240.590.630.590.62-1.64%55,570
Oct 29, 20240.600.610.600.61--23,023
Oct 28, 20240.600.610.600.61-3.39%16,160
Oct 25, 20240.600.600.590.59--1.67%54,887
Oct 24, 20240.610.610.600.60--32,475
Oct 23, 20240.590.620.590.60-1.69%72,470
Oct 22, 20240.600.600.590.59--54,263
Oct 21, 20240.610.610.590.59--1.67%93,343
Oct 18, 20240.600.600.580.60--40,375
Oct 17, 20240.580.620.580.60--3.23%236,319
Oct 16, 20240.550.630.540.62-12.73%556,767
Oct 15, 20240.550.550.540.55--128,371
Oct 11, 20240.540.550.540.55--28,880
Oct 10, 20240.530.550.530.55--35,265
Oct 9, 20240.520.550.520.55-5.77%191,000
Oct 8, 20240.530.530.520.52-1.96%70,318
Oct 7, 20240.530.540.510.51--3.77%98,217
Oct 4, 20240.510.530.510.53-3.92%64,242
Oct 3, 20240.500.520.500.51--64,141
Oct 2, 20240.510.510.500.51--1.92%36,959
Oct 1, 20240.510.520.500.52--1.89%40,859
Sep 30, 20240.530.530.520.53-1.92%71,818
Sep 27, 20240.530.530.510.52--1.89%26,247
Sep 26, 20240.520.530.510.53-1.92%47,000
Sep 25, 20240.530.530.520.52--3.70%52,816
Sep 24, 20240.520.540.520.54-3.85%79,700
Sep 23, 20240.530.540.520.52--1.89%30,655
Sep 20, 20240.530.530.520.53--72,774
Sep 19, 20240.520.540.510.53-1.92%64,621
Sep 18, 20240.530.530.510.52--43,371
Sep 17, 20240.530.530.500.52--44,468
Sep 16, 20240.530.530.520.52--15,105
Sep 13, 20240.540.540.520.52--1.89%70,047
Sep 12, 20240.530.540.510.53--84,609
Sep 11, 20240.530.530.520.53--32,000
Sep 10, 20240.520.530.520.53--1.85%98,526
Sep 9, 20240.520.540.520.54--90,791
Sep 6, 20240.500.540.490.54-8.00%105,481
Sep 5, 20240.490.500.460.50-3.09%84,068
Sep 4, 20240.480.500.470.49-1.04%47,979
Sep 3, 20240.490.490.480.48--21,758
Aug 30, 20240.480.490.480.48--1.03%49,171
Aug 29, 20240.490.490.480.49--3.00%152,590
Aug 28, 20240.500.500.500.50--57,358
Aug 27, 20240.500.500.490.50--105,170
Aug 26, 20240.500.510.500.50--81,525
Aug 23, 20240.520.520.490.50--5.66%130,318
Aug 22, 20240.530.540.510.53-1.92%68,599
Aug 21, 20240.530.530.520.52--3.70%63,806
Aug 20, 20240.540.540.530.54--8,467
Aug 19, 20240.540.540.530.54--32,279
Aug 16, 20240.530.550.530.54--1.82%131,985
Aug 15, 20240.520.550.510.55-7.84%159,496
Aug 14, 20240.500.520.500.51--14,487
Aug 13, 20240.510.510.500.51-2.00%128,593
Aug 12, 20240.530.530.500.50--5.66%76,786
Aug 9, 20240.530.530.520.53-3.92%8,713
Aug 8, 20240.520.520.510.51--1.92%99,410
Aug 7, 20240.520.540.500.52--1.89%174,165
Aug 6, 20240.520.530.500.53--1.85%222,704
Aug 2, 20240.540.540.520.54--12,775
Aug 1, 20240.530.540.520.54--78,530
Jul 31, 20240.510.540.510.54-3.85%82,484