High Liner Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	13.65	13.80	13.59	13.80	-	1.17%	26,236
Apr 23, 2026	13.89	13.89	13.60	13.64	13.64	-	28,574
Apr 22, 2026	13.96	13.96	13.62	13.64	13.64	-1.37%	41,747
Apr 21, 2026	14.11	14.11	13.76	13.83	13.83	-1.14%	32,946
Apr 20, 2026	14.12	14.12	13.90	13.99	13.99	-0.14%	34,480
Apr 17, 2026	14.22	14.22	14.00	14.01	14.01	-0.21%	20,065
Apr 16, 2026	14.06	14.22	14.04	14.04	14.04	-0.14%	44,026
Apr 15, 2026	14.17	14.17	14.01	14.06	14.06	-0.21%	24,579
Apr 14, 2026	14.15	14.23	14.06	14.09	14.09	-0.42%	28,828
Apr 13, 2026	14.21	14.30	13.98	14.15	14.15	0.78%	34,374
Apr 10, 2026	13.99	14.27	13.99	14.04	14.04	1.15%	41,111
Apr 9, 2026	13.76	13.91	13.68	13.88	13.88	0.36%	41,713
Apr 8, 2026	13.94	14.05	13.75	13.83	13.83	-0.93%	35,191
Apr 7, 2026	14.03	14.03	13.87	13.96	13.96	-0.78%	32,733
Apr 6, 2026	14.45	14.45	13.91	14.07	14.07	-1.95%	35,595
Apr 2, 2026	14.10	14.37	14.03	14.35	14.35	1.49%	21,406
Apr 1, 2026	14.85	14.96	14.00	14.14	14.14	-4.65%	72,026
Mar 31, 2026	14.70	14.95	14.57	14.83	14.83	1.37%	21,276
Mar 30, 2026	14.63	14.78	14.46	14.63	14.63	-0.54%	27,192
Mar 27, 2026	14.85	14.89	14.70	14.71	14.71	-0.34%	19,571
Mar 26, 2026	14.79	15.00	14.76	14.76	14.76	-0.07%	23,829
Mar 25, 2026	15.20	15.20	14.51	14.77	14.77	-1.20%	44,171
Mar 24, 2026	15.23	15.23	14.88	14.95	14.95	-0.60%	33,637
Mar 23, 2026	14.78	15.20	14.78	15.04	15.04	1.14%	32,197
Mar 20, 2026	15.35	15.48	14.76	14.87	14.87	-3.44%	52,671
Mar 19, 2026	15.63	15.63	14.98	15.40	15.40	-1.28%	44,121
Mar 18, 2026	15.80	15.91	15.58	15.60	15.60	-1.14%	17,105
Mar 17, 2026	15.63	15.92	15.63	15.78	15.78	1.22%	16,737
Mar 16, 2026	16.49	16.49	15.56	15.59	15.59	-	59,933
Mar 13, 2026	16.44	16.44	15.50	15.59	15.59	-0.51%	27,983
Mar 12, 2026	15.95	15.96	15.67	15.67	15.67	-1.45%	13,882
Mar 11, 2026	15.92	16.05	15.87	15.90	15.90	-0.44%	17,058
Mar 10, 2026	16.29	16.29	15.92	15.97	15.97	-2.20%	31,550
Mar 9, 2026	16.15	16.33	15.94	16.33	16.33	-0.18%	20,513
Mar 6, 2026	16.49	16.50	16.31	16.36	16.36	-0.30%	15,307
Mar 5, 2026	16.45	16.62	16.36	16.41	16.41	-0.18%	18,992
Mar 4, 2026	16.43	16.60	16.35	16.44	16.44	-1.02%	15,783
Mar 3, 2026	16.54	16.74	16.21	16.61	16.44	1.03%	24,321
Mar 2, 2026	16.38	16.79	16.26	16.44	16.27	1.29%	41,443
Feb 27, 2026	16.03	16.36	15.98	16.23	16.06	0.93%	37,693
Feb 26, 2026	15.63	16.19	14.64	16.08	15.91	-0.62%	110,029
Feb 25, 2026	15.80	16.23	15.75	16.18	16.01	2.47%	27,534
Feb 24, 2026	15.95	15.95	15.72	15.79	15.62	-1.00%	42,504
Feb 23, 2026	15.96	15.99	15.75	15.95	15.78	-0.93%	36,414
Feb 20, 2026	16.32	16.32	16.00	16.10	15.93	-1.35%	30,953
Feb 19, 2026	16.27	16.32	16.20	16.32	16.15	0.74%	18,718
Feb 18, 2026	16.15	16.28	16.15	16.20	16.03	-0.49%	20,758
Feb 17, 2026	16.21	16.32	16.05	16.28	16.11	0.49%	24,359
Feb 13, 2026	16.23	16.32	16.18	16.20	16.03	-0.74%	39,906
Feb 12, 2026	16.25	16.32	16.14	16.32	16.15	0.93%	42,066