Happy Belly Food Group Inc. (CSE:HBFG)
Canada · Delayed Price · Currency is CAD 1.450
-0.050 (-3.33%)
May 15, 2026, 3:59 PM EST
Happy Belly Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -0.66% | 192,615 |
| May 14, 2026 | 1.51 | 1.53 | 1.50 | 1.51 | 1.51 | -1.31% | 91,872 |
| May 13, 2026 | 1.55 | 1.56 | 1.53 | 1.53 | 1.53 | -3.77% | 155,964 |
| May 12, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | 63,297 |
| May 11, 2026 | 1.61 | 1.62 | 1.58 | 1.58 | 1.58 | -1.25% | 257,755 |
| May 8, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -1.84% | 53,299 |
| May 7, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.81% | 37,268 |
| May 6, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.19% | 28,936 |
| May 5, 2026 | 1.70 | 1.72 | 1.67 | 1.68 | 1.68 | - | 76,196 |
| May 4, 2026 | 1.63 | 1.68 | 1.63 | 1.68 | 1.68 | -0.59% | 65,554 |
| May 1, 2026 | 1.68 | 1.69 | 1.65 | 1.69 | 1.69 | 0.60% | 190,630 |
| Apr 30, 2026 | 1.68 | 1.71 | 1.68 | 1.68 | 1.68 | -0.59% | 130,688 |
| Apr 29, 2026 | 1.70 | 1.71 | 1.69 | 1.69 | 1.69 | -1.17% | 234,677 |
| Apr 28, 2026 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | 2.40% | 168,128 |
| Apr 27, 2026 | 1.63 | 1.67 | 1.63 | 1.67 | 1.67 | 1.21% | 133,252 |
| Apr 24, 2026 | 1.62 | 1.66 | 1.62 | 1.65 | 1.65 | -0.60% | 57,308 |
| Apr 23, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 60,740 |
| Apr 22, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -4.60% | 113,853 |
| Apr 21, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.58% | 88,348 |
| Apr 20, 2026 | 1.66 | 1.73 | 1.66 | 1.73 | 1.73 | 2.37% | 183,314 |
| Apr 17, 2026 | 1.66 | 1.71 | 1.66 | 1.69 | 1.69 | 8.33% | 331,969 |
| Apr 16, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | 279,389 |
| Apr 15, 2026 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | 0.64% | 111,923 |
| Apr 14, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | -0.64% | 33,680 |
| Apr 13, 2026 | 1.53 | 1.57 | 1.51 | 1.57 | 1.57 | 2.61% | 320,142 |
| Apr 10, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 0.66% | 164,375 |
| Apr 9, 2026 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -3.80% | 44,251 |
| Apr 8, 2026 | 1.59 | 1.60 | 1.58 | 1.58 | 1.58 | 1.28% | 65,469 |
| Apr 7, 2026 | 1.54 | 1.57 | 1.54 | 1.56 | 1.56 | -1.89% | 51,901 |
| Apr 6, 2026 | 1.56 | 1.59 | 1.55 | 1.59 | 1.59 | 3.92% | 129,000 |
| Apr 2, 2026 | 1.56 | 1.56 | 1.45 | 1.53 | 1.53 | -3.77% | 173,020 |
| Apr 1, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | 46,282 |
| Mar 31, 2026 | 1.58 | 1.60 | 1.56 | 1.58 | 1.58 | 1.94% | 75,637 |
| Mar 30, 2026 | 1.57 | 1.60 | 1.53 | 1.55 | 1.55 | 0.65% | 306,656 |
| Mar 27, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -4.35% | 55,774 |
| Mar 26, 2026 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | 1.26% | 58,941 |
| Mar 25, 2026 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | - | 33,192 |
| Mar 24, 2026 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | 0.63% | 35,006 |
| Mar 23, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.94% | 59,786 |
| Mar 20, 2026 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | - | 100,698 |
| Mar 19, 2026 | 1.61 | 1.61 | 1.54 | 1.55 | 1.55 | -4.32% | 149,569 |
| Mar 18, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -2.41% | 106,638 |
| Mar 17, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.22% | 56,849 |
| Mar 16, 2026 | 1.69 | 1.69 | 1.64 | 1.64 | 1.64 | - | 24,511 |
| Mar 13, 2026 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -2.96% | 46,494 |
| Mar 12, 2026 | 1.68 | 1.70 | 1.65 | 1.69 | 1.69 | -0.59% | 68,788 |
| Mar 11, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | -1.73% | 35,573 |
| Mar 10, 2026 | 1.66 | 1.73 | 1.65 | 1.73 | 1.73 | 7.45% | 117,319 |
| Mar 9, 2026 | 1.60 | 1.62 | 1.60 | 1.61 | 1.61 | -5.29% | 147,727 |
| Mar 6, 2026 | 1.67 | 1.71 | 1.67 | 1.70 | 1.70 | - | 57,270 |