Happy Belly Food Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	0.80	0.80	0.79	0.79	0.79	-2.83%	6,802
Apr 24, 2025	0.80	0.81	0.80	0.81	0.81	2.05%	16,240
Apr 23, 2025	0.80	0.80	0.80	0.80	0.80	-	13
Apr 22, 2025	0.79	0.81	0.79	0.80	0.80	-0.65%	7,942
Apr 21, 2025	0.80	0.80	0.80	0.80	0.80	0.24%	4,881
Apr 17, 2025	0.80	0.80	0.80	0.80	0.80	0.46%	11,050
Apr 16, 2025	0.81	0.81	0.79	0.80	0.80	-2.71%	6,130
Apr 15, 2025	0.84	0.84	0.82	0.82	0.82	-0.05%	23,820
Apr 14, 2025	0.81	0.85	0.80	0.82	0.82	2.55%	20,700
Apr 11, 2025	0.77	0.80	0.77	0.80	0.80	4.61%	1,153
Apr 10, 2025	0.76	0.76	0.76	0.76	0.76	-	31
Apr 9, 2025	0.76	0.76	0.73	0.76	0.76	-2.13%	26,562
Apr 8, 2025	0.78	0.78	0.78	0.78	0.78	3.74%	10,000
Apr 7, 2025	0.75	0.77	0.73	0.75	0.75	-2.37%	11,414
Apr 4, 2025	0.74	0.77	0.74	0.77	0.77	-4.35%	44,114
Apr 3, 2025	0.82	0.82	0.81	0.81	0.81	-0.86%	2,689
Apr 2, 2025	0.81	0.81	0.81	0.81	0.81	-1.13%	24,258
Apr 1, 2025	0.82	0.82	0.82	0.82	0.82	-2.23%	2,140
Mar 31, 2025	0.81	0.84	0.81	0.84	0.84	-0.47%	22,681
Mar 28, 2025	0.87	0.87	0.84	0.84	0.84	-1.86%	13,200
Mar 27, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Mar 26, 2025	0.87	0.87	0.86	0.86	0.86	-4.44%	32,450
Mar 25, 2025	0.81	0.90	0.80	0.90	0.90	9.09%	20,501
Mar 24, 2025	0.81	0.83	0.81	0.83	0.83	0.26%	3,207
Mar 21, 2025	0.81	0.82	0.81	0.82	0.82	0.97%	28,405
Mar 20, 2025	0.79	0.82	0.79	0.82	0.82	5.45%	1,507
Mar 19, 2025	0.78	0.83	0.77	0.77	0.77	0.38%	32,450
Mar 18, 2025	0.75	0.77	0.75	0.77	0.77	3.91%	5,010
Mar 17, 2025	0.73	0.76	0.73	0.74	0.74	1.24%	19,625
Mar 14, 2025	0.73	0.73	0.73	0.73	0.73	2.06%	1,500
Mar 13, 2025	0.73	0.73	0.72	0.72	0.72	-0.95%	4,436
Mar 12, 2025	0.73	0.73	0.72	0.72	0.72	0.97%	23,151
Mar 11, 2025	0.68	0.72	0.68	0.72	0.72	-2.17%	12,563
Mar 10, 2025	0.77	0.77	0.73	0.73	0.73	0.12%	5,013
Mar 7, 2025	0.74	0.74	0.73	0.73	0.73	4.30%	3,474
Mar 6, 2025	0.70	0.70	0.70	0.70	0.70	-3.25%	165
Mar 5, 2025	0.69	0.73	0.69	0.73	0.73	2.18%	4,697
Mar 4, 2025	0.69	0.71	0.69	0.71	0.71	0.85%	66,121
Mar 3, 2025	0.73	0.75	0.70	0.70	0.70	-4.12%	66,757
Feb 28, 2025	0.74	0.74	0.72	0.73	0.73	-1.92%	5,269
Feb 27, 2025	0.76	0.76	0.72	0.75	0.75	-1.50%	52,773
Feb 26, 2025	0.76	0.76	0.76	0.76	0.76	0.21%	2,275
Feb 25, 2025	0.76	0.77	0.73	0.76	0.76	-1.51%	58,137
Feb 24, 2025	0.78	0.78	0.76	0.77	0.77	-1.16%	45,091
Feb 21, 2025	0.80	0.81	0.78	0.78	0.78	-2.63%	6,919
Feb 20, 2025	0.80	0.80	0.78	0.80	0.80	2.16%	9,712
Feb 19, 2025	0.80	0.80	0.78	0.78	0.78	-3.33%	28,750
Feb 18, 2025	0.81	0.81	0.77	0.81	0.81	1.89%	39,093
Feb 14, 2025	0.80	0.82	0.80	0.80	0.80	-1.49%	10,940
Feb 13, 2025	0.80	0.81	0.80	0.81	0.81	0.88%	15,636