Happytuk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	37.85	38.70	36.80	38.70	38.70	0.78%	13,160
Feb 10, 2026	36.70	38.80	36.70	38.40	38.40	1.45%	18,000
Feb 9, 2026	37.35	38.10	37.35	37.85	37.85	0.40%	7,100
Feb 6, 2026	37.10	37.70	36.35	37.70	37.70	0.53%	15,000
Feb 5, 2026	37.85	38.20	36.65	37.50	37.50	-0.92%	28,000
Feb 4, 2026	38.30	38.30	36.75	37.85	37.85	-0.13%	33,200
Feb 3, 2026	36.75	38.45	36.75	37.90	37.90	5.42%	16,063
Feb 2, 2026	37.35	37.35	35.20	35.95	35.95	-1.78%	65,782
Jan 30, 2026	38.55	39.15	36.60	36.60	36.60	-6.39%	58,835
Jan 29, 2026	38.80	42.45	37.80	39.10	39.10	1.30%	183,835
Jan 28, 2026	38.65	39.30	38.60	38.60	38.60	-2.15%	15,010
Jan 27, 2026	39.80	39.80	38.65	39.45	39.45	-0.50%	18,300
Jan 26, 2026	39.60	39.80	38.90	39.65	39.65	0.76%	12,005
Jan 23, 2026	39.00	39.50	38.95	39.35	39.35	-0.51%	14,000
Jan 22, 2026	39.65	39.70	38.95	39.55	39.55	0.38%	15,000
Jan 21, 2026	39.35	39.40	38.70	39.40	39.40	1.16%	14,000
Jan 20, 2026	39.50	39.85	38.85	38.95	38.95	-1.89%	25,144
Jan 19, 2026	38.85	40.00	38.85	39.70	39.70	-1.24%	30,318
Jan 16, 2026	39.80	40.35	39.80	40.20	40.20	0.75%	9,030
Jan 15, 2026	40.70	40.70	39.80	39.90	39.90	-1.36%	8,000
Jan 14, 2026	40.00	40.85	40.00	40.45	40.45	-0.49%	10,407
Jan 13, 2026	40.85	40.95	39.50	40.65	40.65	-0.49%	5,000
Jan 12, 2026	40.95	40.95	40.50	40.85	40.85	1.11%	6,027
Jan 9, 2026	40.45	40.45	40.00	40.40	40.40	-0.49%	7,000
Jan 7, 2026	39.00	40.70	39.00	40.60	40.60	3.70%	23,000
Jan 6, 2026	39.15	39.15	38.60	39.15	39.15	-0.38%	12,000
Jan 5, 2026	39.40	40.65	39.30	39.30	39.30	-3.32%	21,011
Jan 2, 2026	41.00	41.00	39.55	40.65	40.65	-	7,002
Dec 31, 2025	40.30	40.95	40.10	40.65	40.65	-1.33%	10,085
Dec 30, 2025	41.30	41.30	40.20	41.20	41.20	-0.48%	4,000
Dec 29, 2025	41.60	41.95	41.00	41.40	41.40	0.98%	15,000
Dec 26, 2025	41.65	41.65	40.20	41.00	41.00	0.49%	7,002
Dec 24, 2025	41.15	41.15	40.80	40.80	40.80	-0.85%	4,000
Dec 23, 2025	41.30	41.30	40.25	41.15	41.15	-0.48%	4,000
Dec 22, 2025	42.40	42.40	41.35	41.35	41.35	-2.01%	5,000
Dec 19, 2025	41.15	42.20	41.15	42.20	42.20	-0.59%	5,000
Dec 18, 2025	42.00	42.45	41.80	42.45	42.45	-0.24%	3,037
Dec 17, 2025	42.85	42.85	42.30	42.55	42.55	0.24%	4,000
Dec 16, 2025	42.00	42.45	40.80	42.45	42.45	-1.05%	5,008
Dec 15, 2025	40.15	42.90	40.15	42.90	42.90	0.94%	5,002
Dec 12, 2025	43.45	43.45	42.50	42.50	42.50	-0.58%	11,128
Dec 11, 2025	40.55	43.80	40.55	42.75	42.75	6.21%	45,114
Dec 10, 2025	40.40	40.60	40.25	40.25	40.25	-	7,100
Dec 9, 2025	39.75	40.25	39.75	40.25	40.25	1.51%	4,000
Dec 8, 2025	39.65	39.70	39.65	39.65	39.65	-	3,000
Dec 5, 2025	39.40	39.65	38.60	39.65	39.65	0.89%	4,085
Dec 4, 2025	39.75	39.95	38.35	39.30	39.30	-1.38%	18,000
Dec 3, 2025	39.90	39.90	39.85	39.85	39.85	1.27%	4,000
Dec 2, 2025	39.30	39.35	38.20	39.35	39.35	1.81%	9,050
Dec 1, 2025	38.50	38.65	38.50	38.65	38.65	-	6,000