Happy Belly Food Group Inc. (HBFGF)
OTCMKTS · Delayed Price · Currency is USD
1.119
-0.063 (-5.30%)
At close: Mar 27, 2026
HBFGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | -5.33% | 7,197 |
| Mar 26, 2026 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | 3.05% | 5,024 |
| Mar 25, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -1.55% | 11,010 |
| Mar 24, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | -2.51% | 1,229 |
| Mar 23, 2026 | 1.13 | 1.20 | 1.12 | 1.20 | 1.19 | 4.82% | 4,255 |
| Mar 20, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | - | 7,500 |
| Mar 19, 2026 | 1.17 | 1.19 | 1.13 | 1.14 | 1.14 | -3.14% | 8,354 |
| Mar 18, 2026 | 1.20 | 1.21 | 1.18 | 1.18 | 1.18 | -2.08% | 12,376 |
| Mar 17, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | - | 4,521 |
| Mar 16, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | 0.17% | 959 |
| Mar 13, 2026 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | -0.83% | 7,002 |
| Mar 11, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -1.79% | 26,115 |
| Mar 10, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | 2.67% | 4,185 |
| Mar 9, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -3.23% | 8,452 |
| Mar 6, 2026 | 1.24 | 1.26 | 1.24 | 1.24 | 1.24 | - | 21,261 |
| Mar 5, 2026 | 1.18 | 1.25 | 1.18 | 1.24 | 1.24 | - | 25,609 |
| Mar 4, 2026 | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | -2.97% | 3,523 |
| Mar 3, 2026 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | -1.08% | 1,726 |
| Mar 2, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -4.30% | 6,330 |
| 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 |