High Liner Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	14.35	14.50	14.13	14.39	14.39	1.70%	119,829
May 20, 2026	14.01	14.29	13.95	14.15	14.15	1.36%	28,134
May 19, 2026	13.97	14.31	13.96	13.96	13.96	-0.50%	72,559
May 15, 2026	13.99	14.06	13.86	14.03	14.03	0.65%	24,983
May 14, 2026	13.92	14.38	13.74	13.94	13.94	2.65%	59,577
May 13, 2026	13.60	13.77	13.53	13.58	13.58	-0.22%	34,741
May 12, 2026	14.05	14.05	13.53	13.61	13.61	-2.79%	106,403
May 11, 2026	14.10	14.10	13.93	14.00	14.00	0.14%	61,113
May 8, 2026	14.11	14.11	13.92	13.98	13.98	-0.57%	46,081
May 7, 2026	14.08	14.10	13.96	14.06	14.06	0.43%	38,209
May 6, 2026	13.90	14.00	13.81	14.00	14.00	1.45%	22,484
May 5, 2026	13.80	13.89	13.80	13.80	13.80	0.07%	15,870
May 4, 2026	14.03	14.03	13.76	13.79	13.79	-1.22%	22,841
May 1, 2026	13.80	13.99	13.75	13.96	13.96	1.53%	23,686
Apr 30, 2026	13.75	13.80	13.57	13.75	13.75	1.48%	52,199
Apr 29, 2026	13.88	13.88	13.53	13.55	13.55	-1.88%	80,398
Apr 28, 2026	13.75	14.09	13.75	13.81	13.81	0.95%	37,179
Apr 27, 2026	13.72	13.81	13.60	13.68	13.68	-1.08%	21,303
Apr 24, 2026	13.65	13.86	13.59	13.83	13.83	1.39%	28,577
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