Happy Belly Food Group Inc. (HBFGF)
OTCMKTS · Delayed Price · Currency is USD
1.095
-0.020 (-1.79%)
May 28, 2026, 9:30 AM EST
HBFGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1.12 | 1.19 | 1.09 | 1.10 | 1.10 | -1.79% | 2,936 |
| May 27, 2026 | 0.97 | 1.12 | 0.97 | 1.12 | 1.12 | 12.17% | 11,417 |
| May 26, 2026 | 0.98 | 1.01 | 0.85 | 0.99 | 0.99 | 0.40% | 39,148 |
| May 22, 2026 | 0.98 | 1.00 | 0.95 | 0.99 | 0.99 | -3.88% | 15,953 |
| May 21, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | 201 |
| May 20, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -2.88% | 29,874 |
| May 19, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -1.42% | 21,115 |
| May 18, 2026 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | -0.47% | 1,854 |
| May 15, 2026 | 1.10 | 1.11 | 1.06 | 1.06 | 1.06 | -4.50% | 18,966 |
| May 14, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | - | 4,942 |
| May 13, 2026 | 1.16 | 1.16 | 1.09 | 1.11 | 1.11 | -4.75% | 33,677 |
| May 12, 2026 | 1.18 | 1.18 | 1.14 | 1.17 | 1.17 | -2.08% | 3,556 |
| May 11, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.76% | 8,446 |
| May 8, 2026 | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | -0.76% | 41,292 |
| May 7, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -1.65% | 12,763 |
| May 6, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -2.42% | 2,401 |
| May 5, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | 0.16% | 31,500 |
| May 4, 2026 | 1.17 | 1.24 | 1.17 | 1.24 | 1.24 | 1.48% | 18,882 |
| May 1, 2026 | 1.24 | 1.24 | 1.20 | 1.22 | 1.22 | -0.89% | 70,850 |
| Apr 30, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.49% | 14,189 |
| Apr 29, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | 0.57% | 31,254 |
| Apr 28, 2026 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | 2.50% | 18,782 |
| Apr 27, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.28% | 14,270 |
| Apr 24, 2026 | 1.22 | 1.22 | 1.19 | 1.22 | 1.22 | -0.37% | 22,517 |
| Apr 23, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | -1.61% | 45,800 |
| Apr 22, 2026 | 1.26 | 1.27 | 1.24 | 1.24 | 1.24 | -2.36% | 21,228 |
| Apr 21, 2026 | 1.25 | 1.29 | 1.25 | 1.27 | 1.27 | 0.93% | 8,232 |
| Apr 20, 2026 | 1.22 | 1.27 | 1.21 | 1.26 | 1.26 | 1.03% | 4,814 |
| Apr 17, 2026 | 1.19 | 1.25 | 1.19 | 1.25 | 1.25 | 8.78% | 15,153 |
| Apr 16, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.44% | 13,155 |
| Apr 15, 2026 | 1.13 | 1.17 | 1.13 | 1.14 | 1.14 | 0.88% | 52,906 |
| Apr 14, 2026 | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | -0.96% | 8,180 |
| Apr 13, 2026 | 1.05 | 1.14 | 1.05 | 1.14 | 1.14 | 4.25% | 16,801 |
| Apr 10, 2026 | 1.10 | 1.10 | 1.08 | 1.10 | 1.09 | -0.50% | 95,500 |
| Apr 9, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -3.68% | 1,569 |
| Apr 8, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | 1.06% | 2,176 |
| Apr 7, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.71% | 2,030 |
| Apr 6, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 2.00% | 1,600 |
| Apr 2, 2026 | 1.07 | 1.13 | 1.07 | 1.10 | 1.10 | -2.09% | 17,698 |
| Apr 1, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.45% | 4,645 |
| Mar 31, 2026 | 1.11 | 1.16 | 1.11 | 1.14 | 1.14 | 3.64% | 10,503 |
| Mar 30, 2026 | 1.10 | 1.15 | 1.10 | 1.10 | 1.10 | -1.72% | 34,920 |
| Mar 27, 2026 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | -5.30% | 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 | -2.47% | 1,229 |
| Mar 23, 2026 | 1.13 | 1.20 | 1.12 | 1.20 | 1.19 | 4.79% | 4,255 |
| Mar 20, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | -0.01% | 7,500 |
| Mar 19, 2026 | 1.17 | 1.19 | 1.13 | 1.14 | 1.14 | -3.10% | 8,354 |
| Mar 18, 2026 | 1.20 | 1.21 | 1.18 | 1.18 | 1.18 | -2.12% | 12,376 |