Skip to main content
Happy Belly Food Group Inc. (CSE:HBFG)
Canada flag Canada · Delayed Price · Currency is CAD
1.620
-0.080 (-4.71%)
Mar 9, 2026, 3:31 PM EST

Happy Belly Food Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.641.661.601.61--4.17%146,312
Mar 6, 20261.681.711.671.681.68-0.59%57,270
Mar 5, 20261.721.731.691.691.69-151,037
Mar 4, 20261.751.751.691.691.69-17,472
Mar 3, 20261.751.771.661.691.69-3.98%124,893
Mar 2, 20261.741.791.741.761.76-3.30%39,402
Feb 27, 20261.731.831.731.821.825.81%244,770
Feb 26, 20261.781.781.721.721.72-3.37%28,459
Feb 25, 20261.701.821.661.781.783.49%1,189,091
Feb 24, 20261.781.781.711.721.72-1.15%51,833
Feb 23, 20261.711.811.711.741.74-2.25%114,353
Feb 20, 20261.641.801.641.781.788.54%295,408
Feb 19, 20261.621.701.621.641.641.86%112,530
Feb 18, 20261.651.681.571.611.61-4.73%239,124
Feb 17, 20261.711.731.681.691.69-0.59%37,599
Feb 13, 20261.751.751.701.701.70-2.86%18,960
Feb 12, 20261.721.751.701.751.752.34%42,925
Feb 11, 20261.771.781.701.711.71-2.84%66,993
Feb 10, 20261.761.801.761.761.76-2.22%39,600
Feb 9, 20261.761.821.741.801.801.12%45,959
Feb 6, 20261.771.831.771.781.780.56%206,764
Feb 5, 20261.831.851.761.771.77-3.28%166,741
Feb 4, 20261.801.861.801.831.831.10%114,714
Feb 3, 20261.801.851.801.811.81-0.55%68,376
Feb 2, 20261.751.851.751.821.822.25%98,944
Jan 30, 20261.771.781.741.781.78-1.11%95,062
Jan 29, 20261.811.831.691.801.80-316,063
Jan 28, 20261.801.811.741.801.800.56%94,781
Jan 27, 20261.801.801.761.791.79-3.24%105,732
Jan 26, 20261.831.851.671.851.851.09%442,930
Jan 23, 20261.811.851.811.831.83-106,547
Jan 22, 20261.881.901.821.831.83-4.19%269,386
Jan 21, 20261.881.931.861.911.91-91,957
Jan 20, 20261.951.951.851.911.91-1.04%120,485
Jan 19, 20261.951.981.911.931.93-175,801
Jan 16, 20261.891.951.891.931.931.58%84,219
Jan 15, 20261.921.921.861.901.90-1.55%119,828
Jan 14, 20261.951.951.881.931.93-2.53%153,395
Jan 13, 20261.942.021.801.981.98-327,349
Jan 12, 20262.122.121.961.981.98-6.60%323,778
Jan 9, 20262.102.162.102.122.12-139,773
Jan 8, 20262.212.212.042.122.12-4.07%258,653
Jan 7, 20262.202.232.162.212.211.84%37,888
Jan 6, 20262.232.262.172.172.17-2.25%230,844
Jan 5, 20262.322.322.212.222.22-0.45%120,823
Jan 2, 20262.242.312.222.232.230.90%140,222
Dec 31, 20252.232.232.182.212.212.31%46,832
Dec 30, 20252.222.222.142.162.16-2.26%58,138
Dec 29, 20252.232.232.192.212.21-1.34%86,475
Dec 24, 20252.232.272.222.242.240.45%98,788
Dec 23, 20252.282.282.232.232.23-1.76%51,272
Dec 22, 20252.282.292.232.272.27-0.87%50,613
Dec 19, 20252.302.302.212.292.29-91,428
Dec 18, 20252.292.352.282.292.290.44%156,809
Dec 17, 20252.162.292.162.282.286.05%163,571
Dec 16, 20252.252.252.142.152.15-4.87%111,622
Dec 15, 20252.282.302.192.262.263.20%302,338
Dec 12, 20252.142.272.132.192.192.82%485,153
Dec 11, 20252.032.221.992.132.135.45%438,939
Dec 10, 20251.922.101.922.022.024.12%313,264
Dec 9, 20251.951.961.901.941.941.04%161,381
Dec 8, 20251.881.951.881.921.921.59%135,125
Dec 5, 20251.851.901.851.891.891.61%175,933
Dec 4, 20251.801.861.791.861.863.33%166,155
Dec 3, 20251.831.831.781.801.80-1.64%213,670
Dec 2, 20251.771.831.761.831.831.67%55,239
Dec 1, 20251.801.821.751.801.80-170,739
Nov 28, 20251.761.831.751.801.802.27%244,460
Nov 27, 20251.781.781.731.761.761.15%85,861
Nov 26, 20251.771.781.731.741.740.58%66,737
Nov 25, 20251.721.801.691.731.730.58%1,188,509
Nov 24, 20251.711.731.691.721.720.58%89,047
Nov 21, 20251.661.731.661.711.713.01%588,045
Nov 20, 20251.691.691.651.661.661.22%37,627
Nov 19, 20251.701.721.641.641.64-2.96%97,558
Nov 18, 20251.751.751.651.691.69-2.31%81,094
Nov 17, 20251.731.761.711.731.731.17%52,662
Nov 14, 20251.721.731.711.711.71-0.58%364,893
Nov 13, 20251.741.751.611.721.72-1.71%339,957
Nov 12, 20251.751.751.721.751.75-70,311
Nov 11, 20251.731.751.721.751.751.16%77,139
Nov 10, 20251.781.781.721.731.73-2.26%89,214
Nov 7, 20251.791.791.751.771.77-1.12%39,705
Nov 6, 20251.771.811.751.791.792.87%272,286
Nov 5, 20251.731.751.681.741.740.58%68,531
Nov 4, 20251.681.731.681.731.732.98%613,582
Nov 3, 20251.681.681.641.681.681.20%99,017
Oct 31, 20251.641.661.631.661.661.22%72,162
Oct 30, 20251.691.691.631.641.64-2.96%213,713
Oct 29, 20251.691.701.671.691.69-69,844
Oct 28, 20251.721.731.671.691.69-3.98%172,439
Oct 27, 20251.721.791.701.761.764.14%181,283
Oct 24, 20251.701.721.651.691.69-106,219
Oct 23, 20251.701.741.661.691.69-0.59%230,649
Oct 22, 20251.621.791.601.701.705.59%379,437
Oct 21, 20251.671.671.601.611.61-1.23%98,288
Oct 20, 20251.681.681.621.631.63-1.21%52,631
Oct 17, 20251.701.701.631.651.651.23%68,816
Oct 16, 20251.711.731.611.631.63-4.12%187,539
Oct 15, 20251.581.731.581.701.706.25%277,146