High Liner Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	14.64	14.79	14.50	14.59	14.59	-0.27%	24,500
Jun 9, 2026	14.45	14.65	14.45	14.63	14.63	0.79%	13,080
Jun 8, 2026	14.51	14.57	14.45	14.52	14.52	0.03%	10,417
Jun 5, 2026	14.42	14.52	14.37	14.51	14.51	0.76%	24,610
Jun 4, 2026	14.73	14.73	14.36	14.40	14.40	-0.35%	33,596
Jun 3, 2026	14.41	14.55	14.41	14.45	14.45	0.28%	22,240
Jun 2, 2026	14.47	14.50	14.40	14.41	14.41	-0.21%	15,495
Jun 1, 2026	14.55	14.55	14.40	14.44	14.44	-0.52%	44,229
May 29, 2026	14.67	14.84	14.65	14.69	14.52	0.14%	29,231
May 28, 2026	14.68	14.78	14.45	14.67	14.50	0.62%	37,287
May 27, 2026	14.47	14.63	14.40	14.58	14.41	0.76%	98,504
May 26, 2026	14.53	14.53	14.35	14.47	14.30	0.35%	22,430
May 25, 2026	14.40	14.50	14.38	14.42	14.25	0.28%	11,697
May 22, 2026	14.39	14.43	14.30	14.38	14.21	-0.07%	24,269
May 21, 2026	14.35	14.50	14.13	14.39	14.22	1.70%	119,829
May 20, 2026	14.01	14.29	13.95	14.15	13.98	1.36%	28,134
May 19, 2026	13.97	14.31	13.96	13.96	13.79	-0.50%	72,559
May 15, 2026	13.99	14.06	13.86	14.03	13.86	0.65%	24,983
May 14, 2026	13.92	14.38	13.74	13.94	13.77	2.65%	59,577
May 13, 2026	13.60	13.77	13.53	13.58	13.42	-0.22%	34,741
May 12, 2026	14.05	14.05	13.53	13.61	13.45	-2.79%	106,403
May 11, 2026	14.10	14.10	13.93	14.00	13.83	0.14%	61,113
May 8, 2026	14.11	14.11	13.92	13.98	13.81	-0.57%	46,081
May 7, 2026	14.08	14.10	13.96	14.06	13.89	0.43%	38,209
May 6, 2026	13.90	14.00	13.81	14.00	13.83	1.45%	22,484
May 5, 2026	13.80	13.89	13.80	13.80	13.64	0.07%	15,870
May 4, 2026	14.03	14.03	13.76	13.79	13.63	-1.22%	22,841
May 1, 2026	13.80	13.99	13.75	13.96	13.79	1.53%	23,686
Apr 30, 2026	13.75	13.80	13.57	13.75	13.59	1.48%	52,199
Apr 29, 2026	13.88	13.88	13.53	13.55	13.39	-1.88%	80,398
Apr 28, 2026	13.75	14.09	13.75	13.81	13.65	0.95%	37,179
Apr 27, 2026	13.72	13.81	13.60	13.68	13.52	-1.08%	21,303
Apr 24, 2026	13.65	13.86	13.59	13.83	13.67	1.39%	28,577
Apr 23, 2026	13.89	13.89	13.60	13.64	13.48	-	28,574
Apr 22, 2026	13.96	13.96	13.62	13.64	13.48	-1.37%	41,747
Apr 21, 2026	14.11	14.11	13.76	13.83	13.67	-1.14%	32,946
Apr 20, 2026	14.12	14.12	13.90	13.99	13.82	-0.14%	34,480
Apr 17, 2026	14.22	14.22	14.00	14.01	13.84	-0.21%	20,065
Apr 16, 2026	14.06	14.22	14.04	14.04	13.87	-0.14%	44,026
Apr 15, 2026	14.17	14.17	14.01	14.06	13.89	-0.21%	24,579
Apr 14, 2026	14.15	14.23	14.06	14.09	13.92	-0.42%	28,828
Apr 13, 2026	14.21	14.30	13.98	14.15	13.98	0.78%	34,374
Apr 10, 2026	13.99	14.27	13.99	14.04	13.87	1.15%	41,111
Apr 9, 2026	13.76	13.91	13.68	13.88	13.71	0.36%	41,713
Apr 8, 2026	13.94	14.05	13.75	13.83	13.67	-0.93%	35,191
Apr 7, 2026	14.03	14.03	13.87	13.96	13.79	-0.78%	32,733
Apr 6, 2026	14.45	14.45	13.91	14.07	13.90	-1.95%	35,595
Apr 2, 2026	14.10	14.37	14.03	14.35	14.18	1.49%	21,406
Apr 1, 2026	14.85	14.96	14.00	14.14	13.97	-4.65%	72,026
Mar 31, 2026	14.70	14.95	14.57	14.83	14.65	1.37%	21,276