Happy Belly Food Group Inc. (HBFGF)
OTCMKTS · Delayed Price · Currency is USD
1.305
-0.005 (-0.38%)
Feb 6, 2026, 3:45 PM EST
Happy Belly Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1.30 | 1.34 | 1.30 | 1.31 | 1.31 | -0.38% | 30,422 |
| Feb 5, 2026 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | -2.96% | 44,833 |
| Feb 4, 2026 | 1.31 | 1.36 | 1.31 | 1.35 | 1.35 | 0.52% | 12,874 |
| Feb 3, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.22% | 433 |
| Feb 2, 2026 | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | 2.37% | 7,191 |
| Jan 30, 2026 | 1.30 | 1.32 | 1.29 | 1.31 | 1.31 | -2.82% | 1,310 |
| Jan 29, 2026 | 1.30 | 1.35 | 1.27 | 1.35 | 1.35 | 1.66% | 5,546 |
| Jan 28, 2026 | 1.31 | 1.33 | 1.30 | 1.33 | 1.33 | 0.99% | 3,632 |
| Jan 27, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -1.35% | 680 |
| Jan 26, 2026 | 1.33 | 1.34 | 1.25 | 1.33 | 1.33 | - | 8,017 |
| Jan 23, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | - | 4,816 |
| Jan 22, 2026 | 1.38 | 1.38 | 1.33 | 1.33 | 1.33 | -1.55% | 9,978 |
| Jan 21, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -0.66% | 2,776 |
| Jan 20, 2026 | 1.40 | 1.40 | 1.35 | 1.36 | 1.36 | -1.45% | 14,469 |
| Jan 16, 2026 | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | 0.73% | 14,318 |
| Jan 15, 2026 | 1.37 | 1.38 | 1.35 | 1.37 | 1.37 | -1.15% | 13,148 |
| Jan 14, 2026 | 1.32 | 1.40 | 1.32 | 1.39 | 1.39 | -1.70% | 9,427 |
| Jan 13, 2026 | 1.42 | 1.42 | 1.31 | 1.41 | 1.41 | -1.26% | 18,408 |
| Jan 12, 2026 | 1.53 | 1.53 | 1.43 | 1.43 | 1.43 | -6.67% | 8,331 |
| Jan 9, 2026 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | - | 5,213 |
| Jan 8, 2026 | 1.65 | 1.65 | 1.51 | 1.53 | 1.53 | -5.03% | 11,923 |
| Jan 7, 2026 | 1.61 | 1.61 | 1.59 | 1.61 | 1.61 | 2.61% | 483 |
| Jan 6, 2026 | 1.63 | 1.63 | 1.57 | 1.57 | 1.57 | -3.68% | 7,954 |
| Jan 5, 2026 | 1.67 | 1.67 | 1.61 | 1.63 | 1.63 | -2.16% | 5,172 |
| Jan 2, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 3.29% | 5,362 |
| Dec 31, 2025 | 1.58 | 1.61 | 1.58 | 1.61 | 1.61 | 1.38% | 946 |
| Dec 30, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -1.06% | 10,476 |
| Dec 29, 2025 | 1.67 | 1.67 | 1.60 | 1.61 | 1.61 | -3.71% | 5,031 |
| Dec 26, 2025 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | 1.21% | 5,435 |
| Dec 24, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.06% | 368 |
| Dec 23, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -0.48% | 4,103 |
| Dec 22, 2025 | 1.65 | 1.67 | 1.64 | 1.66 | 1.66 | 0.30% | 8,023 |
| Dec 19, 2025 | 1.67 | 1.67 | 1.61 | 1.65 | 1.65 | -0.96% | 3,725 |
| Dec 18, 2025 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | 3.86% | 7,809 |
| Dec 17, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 1.77% | 1,485 |
| Dec 16, 2025 | 1.65 | 1.65 | 1.58 | 1.58 | 1.58 | -1.86% | 29,714 |
| Dec 15, 2025 | 1.66 | 1.67 | 1.61 | 1.61 | 1.61 | - | 35,255 |
| Dec 12, 2025 | 1.62 | 1.63 | 1.60 | 1.61 | 1.61 | 1.90% | 22,767 |
| Dec 11, 2025 | 1.47 | 1.58 | 1.47 | 1.58 | 1.58 | 5.33% | 11,072 |
| Dec 10, 2025 | 1.44 | 1.50 | 1.43 | 1.50 | 1.50 | 6.53% | 7,023 |
| Dec 9, 2025 | 1.39 | 1.42 | 1.39 | 1.41 | 1.41 | 0.86% | 17,053 |
| Dec 8, 2025 | 1.38 | 1.40 | 1.37 | 1.40 | 1.40 | 2.65% | 23,304 |
| Dec 5, 2025 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 2.10% | 1,209 |
| Dec 4, 2025 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | 2.46% | 18,524 |
| Dec 3, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.09% | 220 |
| Dec 2, 2025 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 1.26% | 1,228 |
| Dec 1, 2025 | 1.30 | 1.32 | 1.27 | 1.27 | 1.27 | - | 14,688 |
| Nov 28, 2025 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | 2.25% | 2,102 |
| Nov 26, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.16% | 1,322 |
| Nov 25, 2025 | 1.20 | 1.28 | 1.20 | 1.24 | 1.24 | 2.48% | 19,574 |