High Liner Foods Incorporated (HLNFF)
OTCMKTS
· Delayed Price · Currency is USD
11.65
-0.20 (-1.67%)
At close: Apr 10, 2025
High Liner Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 2.80% | 1,558 |
| Apr 10, 2025 | 11.61 | 11.75 | 11.60 | 11.65 | 11.65 | -1.67% | 26,900 |
| Apr 9, 2025 | 11.37 | 11.85 | 11.37 | 11.85 | 11.85 | 1.42% | 5,151 |
| Apr 7, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 6.20% | 120 |
| Mar 4, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.88 | -4.64% | 1,300 |
| Mar 3, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.41 | -0.39% | 984 |
| Feb 27, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.46 | -2.53% | 1,100 |
| Feb 26, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.75 | 5.41% | 777 |
| Feb 21, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.15 | -5.37% | 100 |
| Feb 20, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.78 | 4.25% | 782 |
| Feb 19, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.30 | 1.47% | 480 |
| Feb 11, 2025 | 11.27 | 11.27 | 11.26 | 11.26 | 11.14 | 1.99% | 3,859 |
| Feb 4, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 10.92 | 1.75% | 100 |
| Feb 3, 2025 | 10.80 | 10.85 | 10.80 | 10.85 | 10.73 | -0.91% | 1,285 |
| Jan 31, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.83 | 1.39% | 100 |
| Jan 27, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.68 | 3.12% | 100 |
| Jan 17, 2025 | 10.53 | 10.58 | 10.47 | 10.47 | 10.36 | -0.54% | 1,433 |
| Jan 15, 2025 | 10.54 | 10.54 | 10.53 | 10.53 | 10.42 | -1.96% | 1,305 |
| Jan 14, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.63 | 0.61% | 894 |
| Jan 13, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.56 | -0.88% | 1,150 |
| Jan 10, 2025 | 10.90 | 10.91 | 10.77 | 10.77 | 10.65 | -0.19% | 3,830 |
| Jan 8, 2025 | 10.76 | 10.79 | 10.75 | 10.79 | 10.67 | -2.09% | 2,629 |
| Jan 7, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 10.90 | -0.96% | 301 |
| Dec 31, 2024 | 11.11 | 11.13 | 11.11 | 11.13 | 11.01 | 5.97% | 600 |
| Dec 26, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.39 | -2.82% | 100 |
| Dec 23, 2024 | 10.75 | 10.81 | 10.75 | 10.81 | 10.69 | -0.53% | 741 |
| Dec 19, 2024 | 10.55 | 10.87 | 10.55 | 10.86 | 10.75 | 1.81% | 1,000 |
| Dec 18, 2024 | 10.92 | 10.92 | 10.66 | 10.67 | 10.56 | -2.22% | 1,650 |
| Dec 17, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.79 | -3.52% | 110 |
| Dec 11, 2024 | 11.17 | 11.40 | 11.17 | 11.31 | 11.19 | 1.71% | 1,695 |
| Dec 3, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.00 | 2.02% | 1,600 |
| Dec 2, 2024 | 10.91 | 10.91 | 10.90 | 10.90 | 10.78 | -1.18% | 2,800 |
| Nov 29, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.91 | 1.75% | 500 |
| Nov 26, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.61 | 0.18% | 310 |
| Nov 25, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.59 | 4.84% | 200 |
| Nov 14, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.10 | 5.63% | 100 |
| Nov 11, 2024 | 9.70 | 9.77 | 9.66 | 9.77 | 9.56 | 2.30% | 1,207 |
| Oct 29, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.34 | 1.09% | 405 |