High Liner Foods Incorporated (HLNFF)
OTCMKTS
· Delayed Price · Currency is USD
13.81
+1.11 (8.74%)
At close: Jun 6, 2025
High Liner Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 13.05 | -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 | 11.87 | 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 | 11.31 | -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 | 11.05 | -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 | 11.04 | 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 | 10.59 | 3.12% | 100 |
| Jan 17, 2025 | 10.53 | 10.58 | 10.47 | 10.47 | 10.26 | -0.54% | 1,433 |
| Jan 15, 2025 | 10.54 | 10.54 | 10.53 | 10.53 | 10.32 | -1.96% | 1,305 |
| Jan 14, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.53 | 0.61% | 894 |
| Jan 13, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.46 | -0.88% | 1,150 |
| Jan 10, 2025 | 10.90 | 10.91 | 10.77 | 10.77 | 10.56 | -0.19% | 3,830 |
| Jan 8, 2025 | 10.76 | 10.79 | 10.75 | 10.79 | 10.58 | -2.09% | 2,629 |
| Jan 7, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 10.80 | -0.96% | 301 |
| Dec 31, 2024 | 11.11 | 11.13 | 11.11 | 11.13 | 10.91 | 5.97% | 600 |
| Dec 26, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.29 | -2.82% | 100 |
| Dec 23, 2024 | 10.75 | 10.81 | 10.75 | 10.81 | 10.59 | -0.53% | 741 |
| Dec 19, 2024 | 10.55 | 10.87 | 10.55 | 10.86 | 10.65 | 1.81% | 1,000 |
| Dec 18, 2024 | 10.92 | 10.92 | 10.66 | 10.67 | 10.46 | -2.22% | 1,650 |