Happy Belly Food Group Inc. (CSE:HBFG)
Canada
· Delayed Price · Currency is CAD 1.670
0.00 (0.00%)
Apr 28, 2026, 3:59 PM EST
Happy Belly Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.66 | 1.73 | 1.64 | 1.67 | 1.67 | - | 168,128 |
| Apr 27, 2026 | 1.66 | 1.69 | 1.61 | 1.67 | 1.67 | 1.83% | 133,252 |
| Apr 24, 2026 | 1.60 | 1.67 | 1.60 | 1.64 | 1.64 | -1.80% | 57,308 |
| Apr 23, 2026 | 1.65 | 1.69 | 1.64 | 1.67 | 1.67 | -0.60% | 60,740 |
| Apr 22, 2026 | 1.73 | 1.75 | 1.67 | 1.68 | 1.68 | -2.89% | 113,853 |
| Apr 21, 2026 | 1.71 | 1.77 | 1.71 | 1.73 | 1.73 | 1.76% | 88,348 |
| Apr 20, 2026 | 1.67 | 1.75 | 1.64 | 1.70 | 1.70 | 1.19% | 183,314 |
| Apr 17, 2026 | 1.58 | 1.74 | 1.58 | 1.68 | 1.68 | 6.33% | 331,969 |
| Apr 16, 2026 | 1.57 | 1.62 | 1.51 | 1.58 | 1.58 | 1.28% | 279,389 |
| Apr 15, 2026 | 1.57 | 1.63 | 1.55 | 1.56 | 1.56 | -1.27% | 111,923 |
| Apr 14, 2026 | 1.59 | 1.60 | 1.54 | 1.58 | 1.58 | -0.63% | 33,680 |
| Apr 13, 2026 | 1.52 | 1.59 | 1.50 | 1.59 | 1.59 | 6.00% | 320,142 |
| Apr 10, 2026 | 1.53 | 1.53 | 1.48 | 1.50 | 1.50 | -0.66% | 164,375 |
| Apr 9, 2026 | 1.57 | 1.58 | 1.51 | 1.51 | 1.51 | -3.82% | 44,251 |
| Apr 8, 2026 | 1.56 | 1.61 | 1.56 | 1.57 | 1.57 | 1.29% | 65,469 |
| Apr 7, 2026 | 1.54 | 1.57 | 1.54 | 1.55 | 1.55 | -0.64% | 51,901 |
| Apr 6, 2026 | 1.48 | 1.60 | 1.48 | 1.56 | 1.56 | 1.96% | 129,000 |
| Apr 2, 2026 | 1.56 | 1.56 | 1.45 | 1.53 | 1.53 | -1.92% | 173,020 |
| Apr 1, 2026 | 1.58 | 1.61 | 1.54 | 1.56 | 1.56 | - | 46,282 |
| Mar 31, 2026 | 1.58 | 1.61 | 1.52 | 1.56 | 1.56 | 2.63% | 75,637 |
| Mar 30, 2026 | 1.54 | 1.60 | 1.50 | 1.52 | 1.52 | -1.30% | 306,656 |
| Mar 27, 2026 | 1.58 | 1.60 | 1.53 | 1.54 | 1.54 | -3.14% | 55,774 |
| Mar 26, 2026 | 1.58 | 1.64 | 1.58 | 1.59 | 1.59 | 0.63% | 58,941 |
| Mar 25, 2026 | 1.57 | 1.60 | 1.57 | 1.58 | 1.58 | -1.86% | 33,192 |
| Mar 24, 2026 | 1.64 | 1.66 | 1.57 | 1.61 | 1.61 | -3.01% | 35,006 |
| Mar 23, 2026 | 1.55 | 1.66 | 1.53 | 1.66 | 1.66 | 7.10% | 59,786 |
| Mar 20, 2026 | 1.56 | 1.58 | 1.53 | 1.55 | 1.55 | -0.64% | 100,698 |
| Mar 19, 2026 | 1.63 | 1.63 | 1.54 | 1.56 | 1.56 | -3.70% | 149,569 |
| Mar 18, 2026 | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -1.82% | 106,638 |
| Mar 17, 2026 | 1.67 | 1.67 | 1.64 | 1.65 | 1.65 | -1.20% | 56,849 |
| Mar 16, 2026 | 1.69 | 1.69 | 1.63 | 1.67 | 1.67 | 2.45% | 24,511 |
| Mar 13, 2026 | 1.68 | 1.68 | 1.63 | 1.63 | 1.63 | -3.55% | 46,494 |
| Mar 12, 2026 | 1.70 | 1.71 | 1.64 | 1.69 | 1.69 | 0.60% | 68,788 |
| Mar 11, 2026 | 1.74 | 1.74 | 1.65 | 1.68 | 1.68 | -2.33% | 35,573 |
| Mar 10, 2026 | 1.64 | 1.76 | 1.63 | 1.72 | 1.72 | 6.17% | 117,319 |
| Mar 9, 2026 | 1.64 | 1.66 | 1.60 | 1.62 | 1.62 | -3.57% | 147,727 |
| Mar 6, 2026 | 1.68 | 1.71 | 1.67 | 1.68 | 1.68 | -0.59% | 57,270 |
| Mar 5, 2026 | 1.72 | 1.73 | 1.69 | 1.69 | 1.69 | - | 151,037 |
| Mar 4, 2026 | 1.75 | 1.75 | 1.69 | 1.69 | 1.69 | - | 17,472 |
| Mar 3, 2026 | 1.75 | 1.77 | 1.66 | 1.69 | 1.69 | -3.98% | 124,893 |
| Mar 2, 2026 | 1.74 | 1.79 | 1.74 | 1.76 | 1.76 | -3.30% | 39,402 |
| Feb 27, 2026 | 1.73 | 1.83 | 1.73 | 1.82 | 1.82 | 5.81% | 244,770 |
| Feb 26, 2026 | 1.78 | 1.78 | 1.72 | 1.72 | 1.72 | -3.37% | 28,459 |
| Feb 25, 2026 | 1.70 | 1.82 | 1.66 | 1.78 | 1.78 | 3.49% | 1,189,091 |
| Feb 24, 2026 | 1.78 | 1.78 | 1.71 | 1.72 | 1.72 | -1.15% | 51,833 |
| Feb 23, 2026 | 1.71 | 1.81 | 1.71 | 1.74 | 1.74 | -2.25% | 114,353 |
| Feb 20, 2026 | 1.64 | 1.80 | 1.64 | 1.78 | 1.78 | 8.54% | 295,408 |
| Feb 19, 2026 | 1.62 | 1.70 | 1.62 | 1.64 | 1.64 | 1.86% | 112,530 |
| Feb 18, 2026 | 1.65 | 1.68 | 1.57 | 1.61 | 1.61 | -4.73% | 239,124 |
| Feb 17, 2026 | 1.71 | 1.73 | 1.68 | 1.69 | 1.69 | -0.59% | 37,599 |
| Feb 13, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -2.86% | 18,960 |
| Feb 12, 2026 | 1.72 | 1.75 | 1.70 | 1.75 | 1.75 | 2.34% | 42,925 |
| Feb 11, 2026 | 1.77 | 1.78 | 1.70 | 1.71 | 1.71 | -2.84% | 66,993 |
| Feb 10, 2026 | 1.76 | 1.80 | 1.76 | 1.76 | 1.76 | -2.22% | 39,600 |
| Feb 9, 2026 | 1.76 | 1.82 | 1.74 | 1.80 | 1.80 | 1.12% | 45,959 |
| Feb 6, 2026 | 1.77 | 1.83 | 1.77 | 1.78 | 1.78 | 0.56% | 206,764 |
| Feb 5, 2026 | 1.83 | 1.85 | 1.76 | 1.77 | 1.77 | -3.28% | 166,741 |
| Feb 4, 2026 | 1.80 | 1.86 | 1.80 | 1.83 | 1.83 | 1.10% | 114,714 |
| Feb 3, 2026 | 1.80 | 1.85 | 1.80 | 1.81 | 1.81 | -0.55% | 68,376 |
| Feb 2, 2026 | 1.75 | 1.85 | 1.75 | 1.82 | 1.82 | 2.25% | 98,944 |
| Jan 30, 2026 | 1.77 | 1.78 | 1.74 | 1.78 | 1.78 | -1.11% | 95,062 |
| Jan 29, 2026 | 1.81 | 1.83 | 1.69 | 1.80 | 1.80 | - | 316,063 |
| Jan 28, 2026 | 1.80 | 1.81 | 1.74 | 1.80 | 1.80 | 0.56% | 94,781 |
| Jan 27, 2026 | 1.80 | 1.80 | 1.76 | 1.79 | 1.79 | -3.24% | 105,732 |
| Jan 26, 2026 | 1.83 | 1.85 | 1.67 | 1.85 | 1.85 | 1.09% | 442,930 |
| Jan 23, 2026 | 1.81 | 1.85 | 1.81 | 1.83 | 1.83 | - | 106,547 |
| Jan 22, 2026 | 1.88 | 1.90 | 1.82 | 1.83 | 1.83 | -4.19% | 269,386 |
| Jan 21, 2026 | 1.88 | 1.93 | 1.86 | 1.91 | 1.91 | - | 91,957 |
| Jan 20, 2026 | 1.95 | 1.95 | 1.85 | 1.91 | 1.91 | -1.04% | 120,485 |
| Jan 19, 2026 | 1.95 | 1.98 | 1.91 | 1.93 | 1.93 | - | 175,801 |
| Jan 16, 2026 | 1.89 | 1.95 | 1.89 | 1.93 | 1.93 | 1.58% | 84,219 |
| Jan 15, 2026 | 1.92 | 1.92 | 1.86 | 1.90 | 1.90 | -1.55% | 119,828 |
| Jan 14, 2026 | 1.95 | 1.95 | 1.88 | 1.93 | 1.93 | -2.53% | 153,395 |
| Jan 13, 2026 | 1.94 | 2.02 | 1.80 | 1.98 | 1.98 | - | 327,349 |
| Jan 12, 2026 | 2.12 | 2.12 | 1.96 | 1.98 | 1.98 | -6.60% | 323,778 |
| Jan 9, 2026 | 2.10 | 2.16 | 2.10 | 2.12 | 2.12 | - | 139,773 |
| Jan 8, 2026 | 2.21 | 2.21 | 2.04 | 2.12 | 2.12 | -4.07% | 258,653 |
| Jan 7, 2026 | 2.20 | 2.23 | 2.16 | 2.21 | 2.21 | 1.84% | 37,888 |
| Jan 6, 2026 | 2.23 | 2.26 | 2.17 | 2.17 | 2.17 | -2.25% | 230,844 |
| Jan 5, 2026 | 2.32 | 2.32 | 2.21 | 2.22 | 2.22 | -0.45% | 120,823 |
| Jan 2, 2026 | 2.24 | 2.31 | 2.22 | 2.23 | 2.23 | 0.90% | 140,222 |
| Dec 31, 2025 | 2.23 | 2.23 | 2.18 | 2.21 | 2.21 | 2.31% | 46,832 |
| Dec 30, 2025 | 2.22 | 2.22 | 2.14 | 2.16 | 2.16 | -2.26% | 58,138 |
| Dec 29, 2025 | 2.23 | 2.23 | 2.19 | 2.21 | 2.21 | -1.34% | 86,475 |
| Dec 24, 2025 | 2.23 | 2.27 | 2.22 | 2.24 | 2.24 | 0.45% | 98,788 |
| Dec 23, 2025 | 2.28 | 2.28 | 2.23 | 2.23 | 2.23 | -1.76% | 51,272 |
| Dec 22, 2025 | 2.28 | 2.29 | 2.23 | 2.27 | 2.27 | -0.87% | 50,613 |
| Dec 19, 2025 | 2.30 | 2.30 | 2.21 | 2.29 | 2.29 | - | 91,428 |
| Dec 18, 2025 | 2.29 | 2.35 | 2.28 | 2.29 | 2.29 | 0.44% | 156,809 |
| Dec 17, 2025 | 2.16 | 2.29 | 2.16 | 2.28 | 2.28 | 6.05% | 163,571 |
| Dec 16, 2025 | 2.25 | 2.25 | 2.14 | 2.15 | 2.15 | -4.87% | 111,622 |
| Dec 15, 2025 | 2.28 | 2.30 | 2.19 | 2.26 | 2.26 | 3.20% | 302,338 |
| Dec 12, 2025 | 2.14 | 2.27 | 2.13 | 2.19 | 2.19 | 2.82% | 485,153 |
| Dec 11, 2025 | 2.03 | 2.22 | 1.99 | 2.13 | 2.13 | 5.45% | 438,939 |
| Dec 10, 2025 | 1.92 | 2.10 | 1.92 | 2.02 | 2.02 | 4.12% | 313,264 |
| Dec 9, 2025 | 1.95 | 1.96 | 1.90 | 1.94 | 1.94 | 1.04% | 161,381 |
| Dec 8, 2025 | 1.88 | 1.95 | 1.88 | 1.92 | 1.92 | 1.59% | 135,125 |
| Dec 5, 2025 | 1.85 | 1.90 | 1.85 | 1.89 | 1.89 | 1.61% | 175,933 |
| Dec 4, 2025 | 1.80 | 1.86 | 1.79 | 1.86 | 1.86 | 3.33% | 166,155 |
| Dec 3, 2025 | 1.83 | 1.83 | 1.78 | 1.80 | 1.80 | -1.64% | 213,670 |