Happy Belly Food Group Inc. (CSE:HBFG)
Canada · Delayed Price · Currency is CAD 1.570
-0.010 (-0.63%)
Jul 21, 2026, 3:59 PM EST
Happy Belly Food Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1.57 | 1.59 | 1.57 | 1.57 | - | - | 2,380 |
| 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 |
| Jul 8, 2026 | 1.63 | 1.63 | 1.57 | 1.62 | 1.62 | -0.61% | 46,243 |
| Jul 7, 2026 | 1.67 | 1.67 | 1.61 | 1.63 | 1.63 | -1.21% | 46,894 |
| Jul 6, 2026 | 1.67 | 1.67 | 1.63 | 1.65 | 1.65 | -1.20% | 46,276 |
| Jul 3, 2026 | 1.65 | 1.67 | 1.62 | 1.67 | 1.67 | - | 24,390 |
| Jul 2, 2026 | 1.66 | 1.68 | 1.66 | 1.67 | 1.67 | - | 32,599 |
| Jun 30, 2026 | 1.68 | 1.70 | 1.66 | 1.67 | 1.67 | -0.60% | 8,730 |
| Jun 29, 2026 | 1.68 | 1.70 | 1.66 | 1.68 | 1.68 | -1.18% | 30,410 |
| Jun 26, 2026 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | 1.80% | 67,091 |
| Jun 25, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -1.76% | 41,445 |
| Jun 24, 2026 | 1.70 | 1.70 | 1.68 | 1.70 | 1.70 | 0.59% | 53,755 |
| Jun 23, 2026 | 1.70 | 1.72 | 1.67 | 1.69 | 1.69 | -1.17% | 41,912 |
| Jun 22, 2026 | 1.66 | 1.71 | 1.66 | 1.71 | 1.71 | 3.01% | 86,734 |
| Jun 19, 2026 | 1.68 | 1.70 | 1.65 | 1.66 | 1.66 | - | 52,713 |
| Jun 18, 2026 | 1.73 | 1.73 | 1.66 | 1.66 | 1.66 | -1.19% | 17,218 |
| Jun 17, 2026 | 1.66 | 1.74 | 1.66 | 1.68 | 1.68 | 0.60% | 60,881 |
| Jun 16, 2026 | 1.70 | 1.76 | 1.66 | 1.67 | 1.67 | -1.18% | 223,896 |
| Jun 15, 2026 | 1.71 | 1.77 | 1.66 | 1.69 | 1.69 | 2.42% | 210,169 |
| Jun 12, 2026 | 1.52 | 1.69 | 1.51 | 1.65 | 1.65 | 9.27% | 245,920 |
| Jun 11, 2026 | 1.50 | 1.52 | 1.49 | 1.51 | 1.51 | 0.67% | 16,811 |
| 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 |