Happy Belly Food Group Inc. (HBFGF)
OTCMKTS · Delayed Price · Currency is USD
1.660
+0.050 (3.11%)
Dec 12, 2025, 4:00 PM EST
Happy Belly Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | -0.74% | 3,198 |
| Nov 21, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 2.35% | 11,580 |
| Nov 20, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.75% | 2,592 |
| Nov 19, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.99% | 3,770 |
| Nov 18, 2025 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -0.66% | 2,070 |
| Nov 17, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 8,750 |
| Nov 14, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 5,502 |
| Nov 13, 2025 | 1.25 | 1.25 | 1.17 | 1.24 | 1.24 | -0.80% | 8,125 |
| Nov 12, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 1,575 |
| Nov 10, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 13,816 |
| Nov 7, 2025 | 1.19 | 1.25 | 1.19 | 1.25 | 1.25 | -0.95% | 1,826 |
| Nov 6, 2025 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 3.61% | 13,984 |
| Nov 5, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 3,807 |
| Nov 4, 2025 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | 2.81% | 7,073 |
| Nov 3, 2025 | 1.12 | 1.18 | 1.12 | 1.18 | 1.17 | 0.77% | 2,358 |
| Oct 31, 2025 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -4.43% | 6,768 |
| Oct 29, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | 3,585 |
| Oct 28, 2025 | 1.24 | 1.24 | 1.20 | 1.23 | 1.23 | - | 7,610 |
| Oct 27, 2025 | 1.24 | 1.27 | 1.23 | 1.23 | 1.23 | 3.36% | 19,826 |
| Oct 24, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -1.82% | 2,292 |
| Oct 23, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -0.66% | 4,763 |
| Oct 22, 2025 | 1.16 | 1.25 | 1.14 | 1.22 | 1.22 | 4.72% | 35,807 |
| Oct 21, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 4.02% | 3,650 |
| Oct 20, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -5.25% | 1,000 |
| Oct 17, 2025 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | -2.48% | 11,536 |
| Oct 16, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 0.08% | 5,740 |
| Oct 15, 2025 | 1.15 | 1.21 | 1.15 | 1.21 | 1.21 | 6.04% | 4,977 |
| Oct 14, 2025 | 1.07 | 1.14 | 1.07 | 1.14 | 1.14 | 6.73% | 18,703 |
| Oct 13, 2025 | 1.10 | 1.10 | 1.05 | 1.07 | 1.07 | - | 7,105 |
| Oct 10, 2025 | 1.04 | 1.07 | 1.03 | 1.07 | 1.07 | 4.29% | 42,208 |
| Oct 9, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.59% | 1,697 |
| Oct 8, 2025 | 1.01 | 1.05 | 1.01 | 1.02 | 1.02 | -0.39% | 51,450 |
| Oct 7, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.78% | 821 |
| Oct 6, 2025 | 1.01 | 1.05 | 1.00 | 1.03 | 1.03 | 2.18% | 18,987 |
| Oct 3, 2025 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 1.99% | 7,685 |
| Oct 2, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -0.02% | 6,015 |