Happy Belly Food Group Inc. (CSE:HBFG)
Canada · Delayed Price · Currency is CAD 1.500
+0.010 (0.67%)
Jun 10, 2026, 3:59 PM EST
Happy Belly Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | 0.67% | 88,240 |
| Jun 9, 2026 | 1.48 | 1.51 | 1.48 | 1.49 | 1.49 | -0.67% | 167,220 |
| Jun 8, 2026 | 1.50 | 1.54 | 1.47 | 1.50 | 1.50 | -1.96% | 93,250 |
| Jun 5, 2026 | 1.48 | 1.54 | 1.48 | 1.53 | 1.53 | 2.00% | 181,532 |
| Jun 4, 2026 | 1.50 | 1.50 | 1.47 | 1.50 | 1.50 | - | 65,088 |
| Jun 3, 2026 | 1.51 | 1.55 | 1.50 | 1.50 | 1.50 | -2.60% | 98,729 |
| Jun 2, 2026 | 1.52 | 1.54 | 1.47 | 1.54 | 1.54 | 1.32% | 90,525 |
| Jun 1, 2026 | 1.55 | 1.59 | 1.52 | 1.52 | 1.52 | -0.65% | 58,363 |
| May 29, 2026 | 1.50 | 1.53 | 1.49 | 1.53 | 1.53 | 1.32% | 74,375 |
| May 28, 2026 | 1.55 | 1.55 | 1.48 | 1.51 | 1.51 | -3.21% | 51,303 |
| May 27, 2026 | 1.30 | 1.56 | 1.30 | 1.56 | 1.56 | 15.56% | 393,438 |
| May 26, 2026 | 1.38 | 1.39 | 1.35 | 1.35 | 1.35 | -3.57% | 90,379 |
| May 25, 2026 | 1.35 | 1.44 | 1.35 | 1.40 | 1.40 | 2.94% | 56,508 |
| May 22, 2026 | 1.33 | 1.39 | 1.28 | 1.36 | 1.36 | -2.86% | 180,169 |
| May 21, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | 0.72% | 35,395 |
| May 20, 2026 | 1.39 | 1.42 | 1.36 | 1.39 | 1.39 | -1.42% | 121,351 |
| May 19, 2026 | 1.50 | 1.50 | 1.41 | 1.41 | 1.41 | -2.76% | 49,737 |
| May 15, 2026 | 1.50 | 1.51 | 1.45 | 1.45 | 1.45 | -3.33% | 192,615 |
| May 14, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -3.85% | 91,872 |
| May 13, 2026 | 1.56 | 1.59 | 1.47 | 1.56 | 1.56 | -1.27% | 155,964 |
| May 12, 2026 | 1.59 | 1.60 | 1.55 | 1.58 | 1.58 | 0.64% | 63,297 |
| May 11, 2026 | 1.62 | 1.65 | 1.57 | 1.57 | 1.57 | -2.48% | 257,755 |
| May 8, 2026 | 1.61 | 1.63 | 1.57 | 1.61 | 1.61 | -0.62% | 53,299 |
| May 7, 2026 | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -1.82% | 37,268 |
| May 6, 2026 | 1.67 | 1.68 | 1.65 | 1.65 | 1.65 | -1.79% | 28,936 |
| May 5, 2026 | 1.70 | 1.72 | 1.67 | 1.68 | 1.68 | -1.18% | 76,196 |
| May 4, 2026 | 1.63 | 1.70 | 1.60 | 1.70 | 1.70 | 3.03% | 65,554 |
| May 1, 2026 | 1.68 | 1.70 | 1.63 | 1.65 | 1.65 | -1.79% | 190,630 |
| Apr 30, 2026 | 1.68 | 1.72 | 1.65 | 1.68 | 1.68 | - | 130,688 |
| Apr 29, 2026 | 1.68 | 1.72 | 1.68 | 1.68 | 1.68 | 0.60% | 234,677 |
| Apr 28, 2026 | 1.66 | 1.73 | 1.64 | 1.67 | 1.67 | - | 168,128 |
| Apr 27, 2026 | 1.66 | 1.69 | 1.61 | 1.67 | 1.67 | 1.83% | 133,252 |
| Apr 24, 2026 | 1.60 | 1.67 | 1.60 | 1.64 | 1.64 | -1.80% | 57,308 |
| Apr 23, 2026 | 1.65 | 1.69 | 1.64 | 1.67 | 1.67 | -0.60% | 60,740 |
| Apr 22, 2026 | 1.73 | 1.75 | 1.67 | 1.68 | 1.68 | -2.89% | 113,853 |
| Apr 21, 2026 | 1.71 | 1.77 | 1.71 | 1.73 | 1.73 | 1.76% | 88,348 |
| Apr 20, 2026 | 1.67 | 1.75 | 1.64 | 1.70 | 1.70 | 1.19% | 183,314 |
| Apr 17, 2026 | 1.58 | 1.74 | 1.58 | 1.68 | 1.68 | 6.33% | 331,969 |
| Apr 16, 2026 | 1.57 | 1.62 | 1.51 | 1.58 | 1.58 | 1.28% | 279,389 |
| Apr 15, 2026 | 1.57 | 1.63 | 1.55 | 1.56 | 1.56 | -1.27% | 111,923 |
| Apr 14, 2026 | 1.59 | 1.60 | 1.54 | 1.58 | 1.58 | -0.63% | 33,680 |
| Apr 13, 2026 | 1.52 | 1.59 | 1.50 | 1.59 | 1.59 | 6.00% | 320,142 |
| Apr 10, 2026 | 1.53 | 1.53 | 1.48 | 1.50 | 1.50 | -0.66% | 164,375 |
| Apr 9, 2026 | 1.57 | 1.58 | 1.51 | 1.51 | 1.51 | -3.82% | 44,251 |
| Apr 8, 2026 | 1.56 | 1.61 | 1.56 | 1.57 | 1.57 | 1.29% | 65,469 |
| Apr 7, 2026 | 1.54 | 1.57 | 1.54 | 1.55 | 1.55 | -0.64% | 51,901 |
| Apr 6, 2026 | 1.48 | 1.60 | 1.48 | 1.56 | 1.56 | 1.96% | 129,000 |
| Apr 2, 2026 | 1.56 | 1.56 | 1.45 | 1.53 | 1.53 | -1.92% | 173,020 |
| Apr 1, 2026 | 1.58 | 1.61 | 1.54 | 1.56 | 1.56 | - | 46,282 |
| Mar 31, 2026 | 1.58 | 1.61 | 1.52 | 1.56 | 1.56 | 2.63% | 75,637 |