Happytuk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	34.65	34.90	33.30	34.00	34.00	-1.88%	28,087
Mar 24, 2026	35.00	35.00	33.40	34.65	34.65	1.32%	43,161
Mar 23, 2026	35.20	35.40	33.30	34.20	34.20	-2.98%	35,032
Mar 20, 2026	34.90	35.60	34.60	35.25	35.25	1.29%	45,287
Mar 19, 2026	34.90	34.90	33.90	34.80	34.80	0.29%	52,300
Mar 18, 2026	34.60	35.20	33.60	34.70	34.70	-0.72%	52,013
Mar 17, 2026	34.10	34.95	33.80	34.95	34.95	2.95%	35,404
Mar 16, 2026	33.80	34.20	33.80	33.95	33.95	1.04%	14,158
Mar 13, 2026	32.30	33.80	32.00	33.60	33.60	3.38%	38,171
Mar 12, 2026	32.20	32.60	31.10	32.50	32.50	0.62%	41,061
Mar 11, 2026	35.70	36.35	31.60	32.30	32.30	-7.98%	293,888
Mar 10, 2026	34.90	35.60	34.90	35.10	35.10	1.45%	9,000
Mar 9, 2026	35.30	35.30	33.00	34.60	34.60	-4.16%	47,462
Mar 6, 2026	36.80	36.80	35.40	36.10	36.10	-3.73%	26,035
Mar 5, 2026	38.00	38.60	35.90	37.50	37.50	-2.09%	50,000
Mar 4, 2026	38.35	38.35	38.30	38.30	38.30	1.06%	2,207
Mar 3, 2026	37.55	40.00	37.00	37.90	37.90	0.66%	37,168
Mar 2, 2026	36.00	37.65	36.00	37.65	37.65	1.62%	11,020
Feb 26, 2026	37.20	37.30	36.15	37.05	37.05	-0.40%	19,038
Feb 25, 2026	38.45	38.60	36.70	37.20	37.20	-2.49%	36,180
Feb 24, 2026	39.05	39.05	37.60	38.15	38.15	-2.18%	46,097
Feb 23, 2026	39.20	39.40	37.80	39.00	39.00	0.78%	15,000
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