High Liner Foods Incorporated (HLNFF)
OTCMKTS · Delayed Price · Currency is USD
11.97
+0.01 (0.08%)
At close: Feb 12, 2026
High Liner Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.50% | 2,000 |
| Feb 9, 2026 | 11.79 | 11.90 | 11.79 | 11.90 | 11.90 | 2.32% | 600 |
| Feb 6, 2026 | 11.68 | 11.71 | 11.63 | 11.63 | 11.63 | -0.77% | 510 |
| Feb 5, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 3.17% | 102 |
| Feb 2, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.61% | 250 |
| Jan 29, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -0.09% | 1,100 |
| Jan 28, 2026 | 11.47 | 11.47 | 11.44 | 11.44 | 11.44 | 2.69% | 670 |
| Jan 23, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.81% | 610 |
| Jan 21, 2026 | 11.11 | 11.11 | 11.04 | 11.05 | 11.05 | 1.67% | 3,008 |
| Jan 15, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 1.67% | 1,500 |
| Jan 12, 2026 | 10.76 | 10.76 | 10.69 | 10.69 | 10.69 | -0.32% | 210 |
| Jan 9, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -1.07% | 2,725 |
| Jan 8, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.33% | 950 |
| Jan 7, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.97% | 885 |
| Jan 6, 2026 | 10.78 | 10.78 | 10.70 | 10.70 | 10.70 | -0.28% | 1,100 |
| Jan 5, 2026 | 10.65 | 10.73 | 10.65 | 10.73 | 10.73 | -0.65% | 1,981 |
| Jan 2, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.22% | 400 |
| Dec 31, 2025 | 10.71 | 10.71 | 10.67 | 10.67 | 10.67 | -1.11% | 1,900 |
| Dec 30, 2025 | 10.80 | 10.80 | 10.79 | 10.79 | 10.79 | 3.02% | 1,400 |
| Dec 29, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 2.19% | 1,366 |
| Dec 26, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.97% | 200 |
| Dec 22, 2025 | 10.32 | 10.35 | 10.32 | 10.35 | 10.35 | 0.60% | 1,300 |
| Dec 19, 2025 | 10.32 | 10.34 | 10.29 | 10.29 | 10.29 | -0.21% | 958 |
| Dec 18, 2025 | 10.29 | 10.31 | 10.29 | 10.31 | 10.31 | -0.67% | 3,001 |
| Dec 17, 2025 | 10.33 | 10.38 | 10.33 | 10.38 | 10.38 | 1.67% | 2,100 |
| Dec 15, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.10% | 1,722 |
| Dec 12, 2025 | 10.10 | 10.22 | 10.09 | 10.22 | 10.22 | 3.44% | 3,307 |
| Dec 11, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -3.23% | 1,801 |
| Dec 10, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 1.39% | 1,600 |
| Dec 9, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 2.44% | 3,800 |
| Dec 8, 2025 | 9.90 | 9.90 | 9.83 | 9.83 | 9.83 | -0.44% | 1,110 |
| Dec 5, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 1.68% | 1,935 |
| Dec 4, 2025 | 9.67 | 9.72 | 9.66 | 9.71 | 9.71 | 0.41% | 5,915 |
| Dec 3, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.10% | 558 |
| Nov 28, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.54 | 2.66% | 600 |
| Nov 26, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.29 | - | 4,002 |
| Nov 24, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.29 | -2.08% | 202 |
| Nov 20, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.49 | -0.72% | 102 |
| Nov 19, 2025 | 9.63 | 9.68 | 9.60 | 9.68 | 9.56 | - | 1,302 |
| Nov 18, 2025 | 9.48 | 9.68 | 9.46 | 9.68 | 9.56 | -0.62% | 402 |
| Nov 14, 2025 | 9.73 | 9.74 | 9.71 | 9.74 | 9.62 | 0.72% | 302 |
| Nov 13, 2025 | 9.70 | 9.78 | 9.67 | 9.67 | 9.55 | -2.22% | 3,002 |
| Nov 12, 2025 | 9.78 | 9.89 | 9.78 | 9.89 | 9.76 | -1.10% | 802 |
| Nov 10, 2025 | 10.32 | 10.32 | 10.00 | 10.00 | 9.87 | -1.24% | 702 |
| Nov 7, 2025 | 10.18 | 10.18 | 10.13 | 10.13 | 10.00 | 0.26% | 1,186 |
| Nov 6, 2025 | 10.45 | 10.45 | 10.10 | 10.10 | 9.97 | -14.55% | 303 |
| Nov 5, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.67 | -2.88% | 100 |
| Nov 3, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.01 | 0.50% | 261 |
| Oct 31, 2025 | 12.15 | 12.15 | 12.11 | 12.11 | 11.95 | 0.41% | 401 |
| Oct 28, 2025 | 12.07 | 12.11 | 12.03 | 12.06 | 11.91 | -1.31% | 3,200 |