Want to see TSE:HBFG full AI Analyst Report?
Happy Belly Food Group (HBFG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.42 | 1.46 | 1.42 | 1.44 | 1.44 | -0.69% | 17,425 | 0.23 |
| Oct 29, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | +1.40% | 13,577 | 0.18 |
| Oct 28, 2026 | 1.43 | 1.45 | 1.39 | 1.43 | 1.43 | +0.00% | 70,909 | 0.93 |
| Oct 27, 2026 | 1.44 | 1.44 | 1.41 | 1.43 | 1.43 | -2.05% | 14,421 | 0.19 |
| Oct 26, 2026 | 1.46 | 1.46 | 1.41 | 1.46 | 1.46 | +2.10% | 48,938 | 0.64 |
| Oct 23, 2026 | 1.46 | 1.47 | 1.42 | 1.43 | 1.43 | -2.05% | 62,829 | 0.82 |
| Oct 22, 2026 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -2.67% | 17,880 | 0.23 |
| Oct 21, 2026 | 1.48 | 1.51 | 1.46 | 1.50 | 1.50 | +1.35% | 66,350 | 0.83 |
| Oct 20, 2026 | 1.45 | 1.50 | 1.45 | 1.48 | 1.48 | -0.67% | 43,036 | 0.54 |
| Oct 19, 2026 | 1.42 | 1.49 | 1.42 | 1.49 | 1.49 | +4.93% | 115,333 | 1.46 |
| Oct 16, 2026 | 1.48 | 1.48 | 1.42 | 1.42 | 1.42 | -1.39% | 87,806 | 1.13 |
| Oct 15, 2026 | 1.45 | 1.48 | 1.44 | 1.44 | 1.44 | -0.69% | 28,650 | 0.37 |
| Oct 14, 2026 | 1.45 | 1.47 | 1.45 | 1.45 | 1.45 | -1.36% | 99,917 | 1.30 |
| Oct 13, 2026 | 1.52 | 1.52 | 1.45 | 1.47 | 1.47 | -2.00% | 100,774 | 1.34 |
| Oct 12, 2026 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | +0.00% | 23,931 | 0.32 |
| Oct 08, 2026 | 1.54 | 1.55 | 1.50 | 1.50 | 1.50 | -2.60% | 63,793 | 0.85 |
| Oct 07, 2026 | 1.57 | 1.57 | 1.52 | 1.54 | 1.54 | +0.00% | 82,729 | 1.11 |
| Oct 06, 2026 | 1.53 | 1.60 | 1.48 | 1.54 | 1.54 | +1.99% | 184,061 | 2.55 |
| Oct 05, 2026 | 1.51 | 1.54 | 1.47 | 1.51 | 1.51 | +0.67% | 111,669 | 1.57 |
| Oct 02, 2026 | 1.45 | 1.50 | 1.43 | 1.50 | 1.50 | +3.45% | 146,465 | 2.11 |
| Oct 01, 2026 | 1.45 | 1.47 | 1.43 | 1.45 | 1.45 | +0.69% | 5,887 | 0.08 |
| Sep 30, 2026 | 1.40 | 1.48 | 1.40 | 1.44 | 1.44 | -0.69% | 53,637 | 0.77 |
| Sep 29, 2026 | 1.47 | 1.47 | 1.41 | 1.45 | 1.45 | +0.69% | 176,946 | 2.63 |
| Sep 28, 2026 | 1.47 | 1.47 | 1.41 | 1.44 | 1.44 | -2.04% | 94,156 | 1.43 |
| Sep 25, 2026 | 1.48 | 1.52 | 1.47 | 1.47 | 1.47 | -2.65% | 69,837 | 1.08 |
| Sep 24, 2026 | 1.49 | 1.52 | 1.49 | 1.51 | 1.51 | +0.00% | 187,523 | 3.01 |
| Sep 23, 2026 | 1.51 | 1.51 | 1.49 | 1.51 | 1.51 | +0.00% | 47,480 | 0.76 |
| Sep 22, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | -0.66% | 10,615 | 0.17 |
| Sep 21, 2026 | 1.41 | 1.53 | 1.41 | 1.52 | 1.52 | +0.66% | 121,227 | 1.95 |
| Sep 18, 2026 | 1.55 | 1.56 | 1.51 | 1.51 | 1.51 | -2.58% | 42,718 | 0.69 |
| Sep 17, 2026 | 1.52 | 1.55 | 1.51 | 1.55 | 1.55 | +1.31% | 17,470 | 0.28 |
| Sep 16, 2026 | 1.51 | 1.56 | 1.50 | 1.53 | 1.53 | +2.00% | 47,716 | 0.75 |
| Sep 15, 2026 | 1.50 | 1.57 | 1.47 | 1.50 | 1.50 | +3.45% | 141,173 | 2.30 |
| Sep 14, 2026 | 1.45 | 1.46 | 1.39 | 1.45 | 1.45 | +0.00% | 155,443 | 2.60 |
| Sep 11, 2026 | 1.48 | 1.50 | 1.44 | 1.45 | 1.45 | -2.68% | 64,161 | 1.03 |
| Sep 10, 2026 | 1.50 | 1.51 | 1.49 | 1.49 | 1.49 | -0.67% | 86,958 | 1.35 |
| Sep 09, 2026 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | -0.66% | 46,775 | 0.69 |
| Sep 08, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | -0.33% | 71,010 | 1.07 |
| Sep 07, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | +1.00% | 80,126 | 1.15 |
| Sep 03, 2026 | 1.51 | 1.53 | 1.50 | 1.50 | 1.50 | -1.32% | 69,571 | 1.00 |
| Sep 02, 2026 | 1.55 | 1.55 | 1.51 | 1.52 | 1.52 | -1.94% | 25,795 | 0.36 |
| Sep 01, 2026 | 1.56 | 1.58 | 1.53 | 1.55 | 1.55 | -1.90% | 75,176 | 1.04 |
| Aug 31, 2026 | 1.64 | 1.64 | 1.56 | 1.58 | 1.58 | -1.25% | 19,821 | 0.27 |
| Aug 28, 2026 | 1.65 | 1.65 | 1.59 | 1.60 | 1.60 | -2.44% | 40,515 | 0.55 |
| Aug 27, 2026 | 1.59 | 1.67 | 1.58 | 1.64 | 1.64 | +2.50% | 356,765 | 5.14 |
| Aug 26, 2026 | 1.66 | 1.67 | 1.54 | 1.60 | 1.60 | -4.19% | 226,379 | 3.38 |
| Aug 25, 2026 | 1.64 | 1.69 | 1.63 | 1.67 | 1.67 | +3.09% | 106,254 | 1.61 |
| Aug 24, 2026 | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -1.22% | 35,846 | 0.50 |
