High Liner Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	13.19	13.20	13.17	13.17	13.17	-1.25%	700
Jul 11, 2025	13.47	13.47	13.34	13.34	13.34	-0.60%	600
Jul 10, 2025	13.42	13.42	13.42	13.42	13.42	-0.74%	200
Jun 30, 2025	13.36	13.52	13.36	13.52	13.52	2.11%	1,110
Jun 26, 2025	13.24	13.24	13.24	13.24	13.24	-0.60%	500
Jun 20, 2025	13.32	13.32	13.32	13.32	13.32	-0.75%	502
Jun 17, 2025	13.53	13.53	13.32	13.42	13.42	-3.45%	2,100
Jun 16, 2025	13.90	13.90	13.90	13.90	13.90	0.65%	100
Jun 6, 2025	13.81	13.81	13.81	13.81	13.81	8.74%	801
Jun 5, 2025	12.83	12.83	12.70	12.70	12.70	-2.31%	19,700
Jun 2, 2025	13.00	13.00	12.98	13.00	13.00	-0.69%	1,000
May 30, 2025	13.10	13.10	13.09	13.09	13.09	-0.60%	1,000
May 28, 2025	13.20	13.25	13.12	13.17	13.04	-0.23%	17,936
May 27, 2025	13.69	13.69	13.05	13.20	13.08	1.93%	29,282
May 22, 2025	12.95	12.95	12.95	12.95	12.83	-0.23%	100
May 20, 2025	12.98	12.98	12.98	12.98	12.86	0.23%	400
May 15, 2025	12.63	12.95	12.63	12.95	12.83	6.50%	310
Apr 28, 2025	12.16	12.16	12.16	12.16	12.05	1.54%	400
Apr 17, 2025	11.98	11.98	11.98	11.98	11.86	2.80%	1,558
Apr 10, 2025	11.61	11.75	11.60	11.65	11.54	-1.67%	26,900
Apr 9, 2025	11.37	11.85	11.37	11.85	11.74	1.42%	5,151
Apr 7, 2025	11.68	11.68	11.68	11.68	11.57	6.20%	120
Mar 4, 2025	11.00	11.00	11.00	11.00	10.78	-4.64%	1,300
Mar 3, 2025	11.54	11.54	11.54	11.54	11.30	-0.39%	984
Feb 27, 2025	11.58	11.58	11.58	11.58	11.35	-2.53%	1,100
Feb 26, 2025	11.88	11.88	11.88	11.88	11.64	5.41%	777
Feb 21, 2025	11.27	11.27	11.27	11.27	11.04	-5.37%	100
Feb 20, 2025	11.91	11.91	11.91	11.91	11.67	4.25%	782
Feb 19, 2025	11.43	11.43	11.43	11.43	11.20	1.47%	480
Feb 11, 2025	11.27	11.27	11.26	11.26	11.03	1.99%	3,859
Feb 4, 2025	11.04	11.04	11.04	11.04	10.82	1.75%	100
Feb 3, 2025	10.80	10.85	10.80	10.85	10.63	-0.91%	1,285
Jan 31, 2025	10.95	10.95	10.95	10.95	10.73	1.39%	100
Jan 27, 2025	10.80	10.80	10.80	10.80	10.58	3.12%	100
Jan 17, 2025	10.53	10.58	10.47	10.47	10.26	-0.54%	1,433