Skip to main content
Happy Belly Food Group Inc. (CSE:HBFG)
Canada flag Canada · Delayed Price · Currency is CAD
1.890
+0.030 (1.61%)
At close: Dec 5, 2025

Happy Belly Food Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 20251.501.601.491.601.606.67%178,164
Oct 10, 20251.461.541.451.501.502.74%308,936
Oct 9, 20251.431.481.421.461.462.82%65,553
Oct 8, 20251.421.471.411.421.42-78,706
Oct 7, 20251.481.481.401.421.42-1.39%80,324
Oct 6, 20251.401.501.381.441.442.86%94,405
Oct 3, 20251.411.441.381.401.402.19%104,252
Oct 2, 20251.381.391.361.371.37-0.72%107,806
Oct 1, 20251.361.391.351.381.381.47%28,225
Sep 30, 20251.381.401.351.361.36-1.45%53,070
Sep 29, 20251.401.441.371.381.38-0.72%68,621
Sep 26, 20251.401.511.391.391.39-0.71%321,730
Sep 25, 20251.351.441.351.401.401.45%67,888
Sep 24, 20251.411.411.351.381.38-4.17%78,840
Sep 23, 20251.421.451.411.441.44-64,031
Sep 22, 20251.471.471.401.441.44-0.69%84,745
Sep 19, 20251.461.501.421.451.45-0.68%248,916
Sep 18, 20251.421.471.401.461.462.82%291,779
Sep 17, 20251.321.421.291.421.422.90%174,433
Sep 16, 20251.371.451.371.381.382.22%180,776
Sep 15, 20251.301.491.301.351.353.85%549,739
Sep 12, 20251.201.311.201.301.308.79%480,810
Sep 11, 20251.191.211.181.201.200.42%38,339
Sep 10, 20251.171.201.151.191.192.59%47,160
Sep 9, 20251.161.191.151.161.16-33,744
Sep 8, 20251.151.191.151.161.16-3.33%56,147
Sep 5, 20251.131.201.131.201.205.26%72,809
Sep 4, 20251.151.161.141.141.14-0.87%28,804
Sep 3, 20251.161.181.151.151.15-2.54%13,526
Sep 2, 20251.181.191.151.181.18-0.84%86,012
Aug 29, 20251.151.191.121.191.192.59%57,819
Aug 28, 20251.161.181.121.161.16-0.85%52,415
Aug 27, 20251.221.221.151.171.17-2.50%78,655
Aug 26, 20251.161.201.141.201.20-1.64%515,449
Aug 25, 20251.151.251.151.221.225.17%160,012
Aug 22, 20251.141.211.141.161.161.75%84,223
Aug 21, 20251.131.151.111.141.14-1.72%67,779
Aug 20, 20251.191.191.151.161.16-2.52%20,659
Aug 19, 20251.201.221.151.191.19-218,046
Aug 18, 20251.141.191.141.191.194.39%102,479
Aug 15, 20251.131.141.111.141.14-0.87%44,683
Aug 14, 20251.081.151.071.151.156.48%197,605
Aug 13, 20251.061.081.061.081.081.89%45,252
Aug 12, 20251.021.061.021.061.06-0.93%175,129
Aug 11, 20251.071.091.051.071.07-93,662
Aug 8, 20251.051.081.031.071.073.88%86,823
Aug 7, 20251.051.061.031.031.03-1.90%59,560
Aug 6, 20251.031.051.031.051.051.94%54,723
Aug 5, 20251.021.041.011.031.030.98%76,552
Aug 1, 20251.021.041.001.021.02-0.97%107,418
Jul 31, 20251.021.041.021.031.030.98%39,363
Jul 30, 20251.031.031.011.021.02-0.97%47,320
Jul 29, 20251.021.051.021.031.031.98%44,492
Jul 28, 20251.011.041.011.011.01-4.72%217,927
Jul 25, 20251.061.081.041.061.062.91%51,089
Jul 24, 20251.021.041.021.031.031.98%59,270
Jul 23, 20251.061.061.011.011.01-3.81%105,689
Jul 22, 20251.071.071.041.051.05-0.94%35,051
Jul 21, 20251.061.071.031.061.06-0.93%40,100
Jul 18, 20251.081.081.051.071.071.90%82,863
Jul 17, 20251.041.081.011.051.050.96%157,039
Jul 16, 20251.071.091.021.041.04-2.80%174,491