Skip to main content
logo
Happy Belly Food Group Inc. (CSE:HBFG)
Canada flag Canada · Delayed Price · Currency is CAD
1.070
+0.020 (1.90%)
Jul 18, 2025, 3:59 PM EDT

Happy Belly Food Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 20251.051.051.021.021.02-4.67%157,039
Jul 16, 20251.071.071.071.071.07-174,491
Jul 15, 20251.071.071.071.071.07-0.93%50,808
Jul 14, 20251.081.081.081.081.08-0.92%46,877
Jul 11, 20251.101.101.061.091.09-149,858
Jul 10, 20251.091.091.091.091.09-51,115
Jul 9, 20251.101.101.091.091.090.93%98,198
Jul 8, 20251.091.091.081.081.080.93%75,137
Jul 7, 20251.071.071.071.071.07-1.83%31,321
Jul 4, 20251.091.091.091.091.09-18,202
Jul 3, 20251.101.101.081.091.09-0.91%111,550
Jul 2, 20251.111.121.101.101.10-3.51%67,944
Jun 30, 20251.121.141.121.141.141.79%33,465
Jun 27, 20251.111.121.111.121.12-1.75%147,895
Jun 26, 20251.161.161.141.141.14-53,039
Jun 25, 20251.141.151.131.141.14-41,318
Jun 24, 20251.151.181.141.141.14-1.72%61,370
Jun 23, 20251.161.161.161.161.16-36,300
Jun 20, 20251.161.161.131.161.16-0.85%49,477
Jun 19, 20251.171.171.171.171.174.46%143,421
Jun 18, 20251.121.121.121.121.120.90%65,161
Jun 17, 20251.141.141.111.111.11-1.77%117,676
Jun 16, 20251.121.141.121.131.130.89%34,775
Jun 13, 20251.141.141.111.121.12-0.88%54,306
Jun 12, 20251.161.161.131.131.13-1.74%44,646
Jun 11, 20251.141.191.141.151.152.68%39,750
Jun 10, 20251.121.121.121.121.12-2.61%103,557
Jun 9, 20251.141.151.141.151.151.77%153,396
Jun 6, 20251.091.131.081.131.13-5.04%211,627
Jun 5, 20251.191.211.151.191.199.17%329,582
Jun 4, 20251.091.091.091.091.09-52,869
Jun 3, 20251.071.101.071.091.09-33,809
Jun 2, 20251.091.091.091.091.091.87%59,844
May 30, 20251.071.081.071.071.07-1.83%8,782
May 29, 20251.081.091.071.091.090.93%25,700
May 28, 20251.081.081.081.081.08-1.82%51,616
May 27, 20251.121.151.101.101.101.85%99,539
May 26, 20251.061.081.061.081.082.86%69,913
May 23, 20251.051.051.051.051.05-0.94%12,511
May 22, 20251.081.081.061.061.06-7.02%204,550
May 21, 20251.111.141.111.141.141.79%80,412
May 20, 20251.081.121.081.121.122.75%79,698
May 16, 20251.071.091.071.091.09-180,670
May 15, 20251.101.111.091.091.091.87%46,808
May 14, 20251.111.131.061.071.07-5.31%59,879
May 13, 20251.131.131.131.131.132.73%158,751
May 12, 20251.051.101.051.101.105.77%191,028
May 9, 20251.051.061.041.041.04-2.80%95,957
May 8, 20251.081.081.031.071.072.88%135,890
May 7, 20251.041.041.041.041.041.96%42,745