High Liner Foods Incorporated (HLNFF)
OTCMKTS · Delayed Price · Currency is USD
11.79
+0.05 (0.40%)
At close: Aug 22, 2025
High Liner Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.40% | 600 |
| Aug 21, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.30% | 860 |
| Aug 14, 2025 | 11.74 | 11.74 | 11.71 | 11.71 | 11.71 | -3.32% | 3,700 |
| Aug 12, 2025 | 12.30 | 12.30 | 12.11 | 12.11 | 12.11 | -1.80% | 372 |
| Aug 11, 2025 | 12.05 | 12.33 | 12.05 | 12.33 | 12.33 | -0.31% | 1,018 |
| Aug 8, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0.16% | 500 |
| Aug 7, 2025 | 12.36 | 12.36 | 12.35 | 12.35 | 12.35 | 0.28% | 2,020 |
| Aug 5, 2025 | 12.31 | 12.33 | 12.30 | 12.32 | 12.32 | 0.12% | 2,700 |
| Jul 31, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -2.23% | 300 |
| Jul 28, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -5.77% | 1,018 |
| Jul 16, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 1.34% | 110 |
| 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 |