High Liner Foods Incorporated (HLNFF)
OTCMKTS · Delayed Price · Currency is USD
11.67
-0.23 (-1.92%)
At close: Mar 12, 2026
High Liner Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -2.76% | 260 |
| Mar 12, 2026 | 11.77 | 11.77 | 11.67 | 11.67 | 11.67 | -1.92% | 3,137 |
| Mar 10, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 3,100 |
| Mar 9, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.00% | 930 |
| Mar 4, 2026 | 12.04 | 12.04 | 12.02 | 12.02 | 12.02 | 1.55% | 1,500 |
| Mar 3, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.71 | -1.78% | 1,010 |
| Mar 2, 2026 | 12.06 | 12.14 | 12.05 | 12.05 | 11.92 | 0.84% | 3,975 |
| Feb 27, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.82 | 1.79% | 300 |
| Feb 26, 2026 | 11.38 | 11.80 | 11.38 | 11.74 | 11.61 | 1.82% | 883 |
| Feb 24, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.41 | -0.52% | 1,441 |
| Feb 23, 2026 | 11.70 | 11.70 | 11.57 | 11.59 | 11.46 | -2.61% | 1,132 |
| Feb 19, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.77 | -0.83% | 1,200 |
| Feb 18, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.87 | 0.25% | 770 |
| Feb 12, 2026 | 11.96 | 11.97 | 11.92 | 11.97 | 11.84 | 0.08% | 700 |
| Feb 10, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.83 | 0.50% | 2,000 |
| Feb 9, 2026 | 11.79 | 11.90 | 11.79 | 11.90 | 11.77 | 2.32% | 600 |
| Feb 6, 2026 | 11.68 | 11.71 | 11.63 | 11.63 | 11.50 | -0.77% | 510 |
| Feb 5, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.59 | 3.17% | 102 |
| Feb 2, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.24 | -0.61% | 250 |
| Jan 29, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.31 | -0.09% | 1,100 |
| Jan 28, 2026 | 11.47 | 11.47 | 11.44 | 11.44 | 11.32 | 2.69% | 670 |
| Jan 23, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.02 | 0.81% | 610 |
| Jan 21, 2026 | 11.11 | 11.11 | 11.04 | 11.05 | 10.93 | 1.67% | 3,008 |
| Jan 15, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.75 | 1.67% | 1,900 |
| Jan 12, 2026 | 10.76 | 10.76 | 10.69 | 10.69 | 10.57 | -0.32% | 210 |
| Jan 9, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.61 | -1.07% | 2,725 |
| Jan 8, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.72 | 0.33% | 950 |
| Jan 7, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.69 | 0.97% | 885 |
| Jan 6, 2026 | 10.78 | 10.78 | 10.70 | 10.70 | 10.58 | -0.28% | 1,100 |
| Jan 5, 2026 | 10.65 | 10.73 | 10.65 | 10.73 | 10.61 | -0.65% | 1,981 |
| Jan 2, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.68 | 1.22% | 400 |
| Dec 31, 2025 | 10.71 | 10.71 | 10.67 | 10.67 | 10.55 | -1.11% | 1,900 |
| Dec 30, 2025 | 10.80 | 10.80 | 10.79 | 10.79 | 10.67 | 3.02% | 1,400 |
| Dec 29, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.36 | 2.19% | 1,366 |
| Dec 26, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.14 | -0.97% | 200 |
| Dec 22, 2025 | 10.32 | 10.35 | 10.32 | 10.35 | 10.24 | 0.60% | 1,300 |
| Dec 19, 2025 | 10.32 | 10.34 | 10.29 | 10.29 | 10.18 | -0.21% | 958 |
| Dec 18, 2025 | 10.29 | 10.31 | 10.29 | 10.31 | 10.20 | -0.67% | 3,001 |
| Dec 17, 2025 | 10.33 | 10.38 | 10.33 | 10.38 | 10.27 | 1.67% | 2,100 |
| Dec 15, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.10 | -0.10% | 1,722 |
| Dec 12, 2025 | 10.10 | 10.22 | 10.09 | 10.22 | 10.11 | 3.44% | 3,307 |
| Dec 11, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.77 | -3.23% | 1,801 |
| Dec 10, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.10 | 1.39% | 1,600 |
| Dec 9, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 9.96 | 2.44% | 3,800 |
| Dec 8, 2025 | 9.90 | 9.90 | 9.83 | 9.83 | 9.72 | -0.44% | 1,110 |
| Dec 5, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.77 | 1.68% | 1,935 |
| Dec 4, 2025 | 9.67 | 9.72 | 9.66 | 9.71 | 9.61 | 0.41% | 5,915 |
| Dec 3, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.57 | 0.10% | 558 |
| Nov 28, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.43 | 2.66% | 600 |
| Nov 26, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.19 | - | 4,002 |