Happy Belly Food Group Inc. (CSE:HBFG)
Canada · Delayed Price · Currency is CAD 1.440
-0.010 (-0.69%)
Oct 30, 2026, 3:33 PM EDT
Happy Belly Food Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.42 | 1.46 | 1.42 | 1.44 | 1.44 | -0.69% | 17,425 |
| Oct 29, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 1.40% | 13,577 |
| Oct 28, 2026 | 1.43 | 1.45 | 1.39 | 1.43 | 1.43 | - | 70,909 |
| Oct 27, 2026 | 1.44 | 1.44 | 1.41 | 1.43 | 1.43 | -2.05% | 14,421 |
| Oct 26, 2026 | 1.46 | 1.46 | 1.41 | 1.46 | 1.46 | 2.10% | 48,938 |
| Oct 23, 2026 | 1.46 | 1.47 | 1.42 | 1.43 | 1.43 | -2.05% | 62,829 |
| Oct 22, 2026 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -2.67% | 17,880 |
| Oct 21, 2026 | 1.48 | 1.51 | 1.46 | 1.50 | 1.50 | 1.35% | 66,350 |
| Oct 20, 2026 | 1.45 | 1.50 | 1.45 | 1.48 | 1.48 | -0.67% | 43,036 |
| Oct 19, 2026 | 1.42 | 1.49 | 1.42 | 1.49 | 1.49 | 4.93% | 115,333 |
| Oct 16, 2026 | 1.48 | 1.48 | 1.42 | 1.42 | 1.42 | -1.39% | 87,806 |
| Oct 15, 2026 | 1.45 | 1.48 | 1.44 | 1.44 | 1.44 | -0.69% | 28,650 |
| Oct 14, 2026 | 1.45 | 1.47 | 1.45 | 1.45 | 1.45 | -1.36% | 99,917 |
| Oct 13, 2026 | 1.52 | 1.52 | 1.45 | 1.47 | 1.47 | -2.00% | 100,774 |
| Oct 9, 2026 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | - | 23,931 |
| Oct 8, 2026 | 1.54 | 1.55 | 1.50 | 1.50 | 1.50 | -2.60% | 63,793 |
| Oct 7, 2026 | 1.57 | 1.57 | 1.52 | 1.54 | 1.54 | - | 82,729 |
| Oct 6, 2026 | 1.53 | 1.60 | 1.48 | 1.54 | 1.54 | 1.99% | 184,061 |
| Oct 5, 2026 | 1.51 | 1.54 | 1.47 | 1.51 | 1.51 | 0.67% | 111,669 |
| Oct 2, 2026 | 1.45 | 1.50 | 1.43 | 1.50 | 1.50 | 3.45% | 146,465 |
| Oct 1, 2026 | 1.45 | 1.47 | 1.43 | 1.45 | 1.45 | 0.69% | 5,887 |
| Sep 30, 2026 | 1.40 | 1.48 | 1.40 | 1.44 | 1.44 | -0.69% | 53,637 |
| Sep 29, 2026 | 1.47 | 1.47 | 1.41 | 1.45 | 1.45 | 0.69% | 176,946 |
| Sep 28, 2026 | 1.47 | 1.47 | 1.41 | 1.44 | 1.44 | -2.04% | 94,156 |
| Sep 25, 2026 | 1.48 | 1.52 | 1.47 | 1.47 | 1.47 | -2.65% | 69,837 |
| Sep 24, 2026 | 1.49 | 1.52 | 1.49 | 1.51 | 1.51 | - | 187,523 |
| Sep 23, 2026 | 1.51 | 1.51 | 1.49 | 1.51 | 1.51 | - | 47,480 |
| Sep 22, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | -0.66% | 10,615 |
| Sep 21, 2026 | 1.41 | 1.53 | 1.41 | 1.52 | 1.52 | 0.66% | 121,227 |
| 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 |