Happy Belly Food Group Inc. (HBFGF)
OTCMKTS · Delayed Price · Currency is USD
1.030
-0.040 (-3.74%)
Nov 9, 2026, 4:00 PM EST
HBFGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -3.74% | 1,627 |
| Nov 6, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -3.52% | 1,115 |
| Nov 4, 2026 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | 2.69% | 1,417 |
| Nov 3, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -3.31% | 1,400 |
| Nov 2, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 8.45% | 4,078 |
| Oct 30, 2026 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | 1.88% | 18,961 |
| Oct 28, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | -2.98% | 8,696 |
| Oct 26, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 1.22% | 2,590 |
| Oct 23, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -3.88% | 213 |
| Oct 21, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 0.75% | 3,202 |
| Oct 20, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 1.24% | 2,600 |
| Oct 19, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 4.17% | 13,923 |
| Oct 16, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.27% | 934 |
| Oct 15, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -0.87% | 6,300 |
| Oct 14, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | 10,000 |
| Oct 13, 2026 | 1.06 | 1.06 | 1.02 | 1.04 | 1.04 | -0.95% | 36,807 |
| Oct 12, 2026 | 0.86 | 1.06 | 0.86 | 1.05 | 1.05 | -1.18% | 1,122 |
| Oct 9, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.24% | 2,565 |
| Oct 8, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.21% | 2,136 |
| Oct 7, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.56% | 323 |
| Oct 6, 2026 | 1.05 | 1.10 | 1.05 | 1.09 | 1.09 | 4.40% | 9,773 |
| Oct 5, 2026 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | 1.37% | 3,234 |
| Oct 2, 2026 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | 1.04% | 600 |
| Oct 1, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 1.94% | 4,029 |
| Sep 30, 2026 | 1.01 | 1.01 | 0.96 | 1.00 | 1.00 | -0.50% | 25,372 |
| Sep 29, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -2.33% | 6,070 |
| Sep 28, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -2.00% | 9,622 |
| Sep 25, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.87% | 2,705 |
| Sep 24, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | 400 |
| Sep 23, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.78% | 3,489 |
| Sep 21, 2026 | 1.01 | 1.08 | 1.01 | 1.07 | 1.07 | -1.75% | 11,915 |
| Sep 18, 2026 | 1.19 | 1.19 | 1.09 | 1.09 | 1.09 | -0.46% | 15,590 |
| Sep 17, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.28% | 1,872 |
| Sep 16, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | -0.09% | 18,800 |
| Sep 15, 2026 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | 4.90% | 24,047 |
| Sep 14, 2026 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | -0.95% | 15,243 |
| Sep 11, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -3.67% | 12,673 |
| Sep 10, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 1,725 |
| Sep 4, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | -0.27% | 1,249 |
| Sep 3, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.64% | 1,790 |
| Sep 2, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | 8,000 |
| 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 |