Happy Belly Food Group Inc. (CSE:HBFG)
Canada · Delayed Price · Currency is CAD 1.510
-0.040 (-2.58%)
Sep 18, 2026, 3:15 PM EST
Happy Belly Food Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.55 | 1.56 | 1.51 | 1.51 | 1.51 | -2.58% | 42,718 |
| Sep 17, 2026 | 1.52 | 1.55 | 1.51 | 1.55 | 1.55 | 1.31% | 17,470 |
| Sep 16, 2026 | 1.51 | 1.56 | 1.50 | 1.53 | 1.53 | 2.00% | 47,716 |
| Sep 15, 2026 | 1.50 | 1.57 | 1.47 | 1.50 | 1.50 | 3.45% | 141,173 |
| Sep 14, 2026 | 1.45 | 1.46 | 1.39 | 1.45 | 1.45 | - | 155,443 |
| Sep 11, 2026 | 1.48 | 1.50 | 1.44 | 1.45 | 1.45 | -2.68% | 64,161 |
| Sep 10, 2026 | 1.50 | 1.51 | 1.49 | 1.49 | 1.49 | -0.67% | 86,958 |
| Sep 9, 2026 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | -0.66% | 46,775 |
| Sep 8, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | -0.33% | 71,010 |
| Sep 4, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 1.00% | 80,126 |
| Sep 3, 2026 | 1.51 | 1.53 | 1.50 | 1.50 | 1.50 | -1.32% | 69,571 |
| Sep 2, 2026 | 1.55 | 1.55 | 1.51 | 1.52 | 1.52 | -1.94% | 25,795 |
| Sep 1, 2026 | 1.56 | 1.58 | 1.53 | 1.55 | 1.55 | -1.90% | 75,176 |
| Aug 31, 2026 | 1.64 | 1.64 | 1.56 | 1.58 | 1.58 | -1.25% | 19,821 |
| Aug 28, 2026 | 1.65 | 1.65 | 1.59 | 1.60 | 1.60 | -2.44% | 40,515 |
| Aug 27, 2026 | 1.59 | 1.67 | 1.58 | 1.64 | 1.64 | 2.50% | 356,765 |
| Aug 26, 2026 | 1.66 | 1.67 | 1.54 | 1.60 | 1.60 | -4.19% | 226,379 |
| Aug 25, 2026 | 1.64 | 1.69 | 1.63 | 1.67 | 1.67 | 3.09% | 106,254 |
| Aug 24, 2026 | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -1.22% | 35,846 |
| Aug 21, 2026 | 1.66 | 1.67 | 1.62 | 1.64 | 1.64 | -1.20% | 38,543 |
| Aug 20, 2026 | 1.66 | 1.69 | 1.62 | 1.66 | 1.66 | 2.47% | 142,681 |
| Aug 19, 2026 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | 0.62% | 37,681 |
| Aug 18, 2026 | 1.60 | 1.67 | 1.60 | 1.61 | 1.61 | 0.63% | 98,697 |
| Aug 17, 2026 | 1.59 | 1.61 | 1.56 | 1.60 | 1.60 | - | 100,753 |
| Aug 14, 2026 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | 2.56% | 44,174 |
| Aug 13, 2026 | 1.56 | 1.57 | 1.54 | 1.56 | 1.56 | - | 54,232 |
| Aug 12, 2026 | 1.54 | 1.57 | 1.54 | 1.56 | 1.56 | -0.64% | 19,287 |
| Aug 11, 2026 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | 0.64% | 43,080 |
| Aug 10, 2026 | 1.56 | 1.56 | 1.53 | 1.56 | 1.56 | - | 17,662 |
| Aug 7, 2026 | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | -0.64% | 19,291 |
| Aug 6, 2026 | 1.55 | 1.59 | 1.55 | 1.57 | 1.57 | -1.88% | 36,040 |
| Aug 5, 2026 | 1.50 | 1.62 | 1.50 | 1.60 | 1.60 | 5.26% | 109,559 |
| Aug 4, 2026 | 1.54 | 1.56 | 1.50 | 1.52 | 1.52 | -2.56% | 88,883 |
| Jul 31, 2026 | 1.57 | 1.59 | 1.54 | 1.56 | 1.56 | - | 199,234 |
| Jul 30, 2026 | 1.55 | 1.57 | 1.54 | 1.56 | 1.56 | - | 30,961 |
| Jul 29, 2026 | 1.56 | 1.60 | 1.56 | 1.56 | 1.56 | -2.50% | 28,995 |
| Jul 28, 2026 | 1.60 | 1.62 | 1.55 | 1.60 | 1.60 | 0.63% | 49,524 |
| Jul 27, 2026 | 1.58 | 1.60 | 1.57 | 1.59 | 1.59 | 2.58% | 154,867 |
| Jul 24, 2026 | 1.58 | 1.58 | 1.52 | 1.55 | 1.55 | 1.97% | 146,123 |
| Jul 23, 2026 | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | -1.94% | 21,109 |
| Jul 22, 2026 | 1.52 | 1.57 | 1.47 | 1.55 | 1.55 | -1.27% | 80,854 |
| Jul 21, 2026 | 1.57 | 1.59 | 1.57 | 1.57 | 1.57 | - | 33,900 |
| Jul 20, 2026 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -0.63% | 11,555 |
| Jul 17, 2026 | 1.62 | 1.62 | 1.57 | 1.58 | 1.58 | -1.86% | 26,137 |
| Jul 16, 2026 | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | 0.63% | 14,341 |
| Jul 15, 2026 | 1.64 | 1.64 | 1.59 | 1.60 | 1.60 | -1.23% | 23,903 |
| Jul 14, 2026 | 1.60 | 1.63 | 1.60 | 1.62 | 1.62 | -0.61% | 21,975 |
| Jul 13, 2026 | 1.62 | 1.65 | 1.58 | 1.63 | 1.63 | -1.81% | 32,339 |
| Jul 10, 2026 | 1.65 | 1.67 | 1.60 | 1.66 | 1.66 | 1.84% | 54,488 |
| Jul 9, 2026 | 1.57 | 1.63 | 1.57 | 1.63 | 1.63 | 0.62% | 24,874 |