Happy Belly Food Group Inc. (HBFGF)
OTCMKTS · Delayed Price · Currency is USD
1.292
-0.058 (-4.30%)
Mar 2, 2026, 1:44 PM EST
Happy Belly Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 4.49% | 1,894 |
| Feb 26, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.73% | 4,352 |
| Feb 25, 2026 | 1.24 | 1.27 | 1.23 | 1.27 | 1.27 | 0.40% | 1,020 |
| Feb 24, 2026 | 1.26 | 1.29 | 1.26 | 1.27 | 1.26 | -2.69% | 1,487 |
| Feb 23, 2026 | 1.30 | 1.33 | 1.30 | 1.30 | 1.30 | 1.56% | 55,104 |
| Feb 20, 2026 | 1.21 | 1.31 | 1.20 | 1.28 | 1.28 | 7.29% | 39,021 |
| Feb 19, 2026 | 1.20 | 1.22 | 1.18 | 1.19 | 1.19 | 0.93% | 106,875 |
| Feb 18, 2026 | 1.23 | 1.23 | 1.15 | 1.18 | 1.18 | -3.98% | 22,914 |
| Feb 17, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -2.30% | 13,406 |
| Feb 13, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.94% | 6,358 |
| Feb 12, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 0.47% | 5,031 |
| Feb 11, 2026 | 1.27 | 1.32 | 1.27 | 1.27 | 1.27 | -4.09% | 3,340 |
| Feb 10, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | -0.15% | 5,057 |
| Feb 9, 2026 | 1.30 | 1.34 | 1.29 | 1.32 | 1.32 | 1.30% | 37,118 |
| 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 |