Happy Belly Food Group Inc. (HBFGF)
OTCMKTS · Delayed Price · Currency is USD
1.100
-0.020 (-1.79%)
Sep 2, 2026, 2:02 PM EST
HBFGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 1.02 | 1.14 | 1.02 | 1.12 | 1.12 | -2.61% | 38,937 |
| Aug 31, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.54% | 1,000 |
| Aug 27, 2026 | 1.14 | 1.19 | 1.14 | 1.18 | 1.18 | 4.42% | 6,725 |
| Aug 26, 2026 | 1.18 | 1.18 | 1.12 | 1.13 | 1.13 | -7.60% | 68,130 |
| Aug 25, 2026 | 1.18 | 1.22 | 1.17 | 1.22 | 1.22 | 3.64% | 11,487 |
| Aug 24, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -1.67% | 7,850 |
| Aug 21, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 100 |
| Aug 20, 2026 | 1.19 | 1.23 | 1.18 | 1.22 | 1.22 | 2.52% | 14,503 |
| Aug 19, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.71% | 2,400 |
| Aug 18, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 1.96% | 1,900 |
| Aug 17, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 2.46% | 2,766 |
| Aug 14, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.81% | 4,000 |
| Aug 13, 2026 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | -0.89% | 19,597 |
| Aug 12, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.60% | 1,212 |
| Aug 11, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 1.62% | 1,286 |
| Aug 10, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 10,200 |
| Aug 7, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 3,800 |
| Aug 6, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 3.74% | 6,080 |
| Aug 5, 2026 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -1.02% | 15,691 |
| Aug 4, 2026 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -2.61% | 11,204 |
| Jul 31, 2026 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | 2,250 |
| Jul 30, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.44% | 170 |
| Jul 29, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.27% | 3,340 |
| Jul 28, 2026 | 1.08 | 1.13 | 1.08 | 1.12 | 1.12 | -0.44% | 575 |
| Jul 27, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 3.39% | 200 |
| Jul 24, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | -0.91% | 2,353 |
| Jul 22, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | 15,000 |
| Jul 21, 2026 | 0.98 | 1.12 | 0.98 | 1.11 | 1.11 | -1.86% | 1,700 |
| Jul 20, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | 0.09% | 1,343 |
| Jul 17, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | - | 6,600 |
| Jul 16, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.44% | 7,113 |
| Jul 15, 2026 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -2.83% | 3,050 |
| Jul 13, 2026 | 1.11 | 1.17 | 1.11 | 1.17 | 1.17 | 1.57% | 3,562 |
| Jul 10, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | 0.44% | 5,100 |
| Jul 9, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | 335 |
| Jul 8, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | -2.32% | 5,780 |
| Jul 7, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 24,950 |
| Jul 6, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | -0.51% | 843 |
| Jul 2, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.83% | 150 |
| Jul 1, 2026 | 1.16 | 1.20 | 1.01 | 1.20 | 1.20 | 3.45% | 15,750 |
| Jun 30, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -2.52% | 25,010 |
| Jun 26, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.38% | 200 |
| Jun 25, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.38% | 645 |
| Jun 24, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.42% | 1,025 |
| Jun 23, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.50% | 190 |
| Jun 22, 2026 | 0.90 | 1.19 | 0.90 | 1.19 | 1.19 | 0.76% | 3,286 |
| Jun 18, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -1.67% | 22,001 |
| Jun 17, 2026 | 1.21 | 1.23 | 1.19 | 1.20 | 1.20 | -3.23% | 7,538 |
| Jun 16, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 3.77% | 898 |
| Jun 15, 2026 | 1.10 | 1.26 | 1.10 | 1.20 | 1.20 | 2.75% | 1,404 |