Happytuk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	27.90	27.90	27.00	27.60	-	2.22%	21,316
Jun 15, 2026	28.00	28.00	26.40	27.00	27.00	4.05%	23,000
Jun 12, 2026	26.45	27.05	25.95	25.95	25.95	-1.89%	14,102
Jun 11, 2026	25.35	26.45	24.85	26.45	26.45	3.73%	16,100
Jun 10, 2026	24.15	26.70	24.00	25.50	25.50	4.94%	68,363
Jun 9, 2026	25.75	25.75	24.30	24.30	24.30	-2.41%	5,524
Jun 8, 2026	23.90	25.50	23.80	24.90	24.90	-5.68%	18,012
Jun 5, 2026	25.90	27.00	25.00	26.40	26.40	5.18%	21,170
Jun 4, 2026	25.35	25.35	25.10	25.10	25.10	-0.59%	3,038
Jun 3, 2026	24.25	25.35	24.25	25.25	25.25	6.99%	18,344
Jun 2, 2026	24.25	24.25	23.25	23.60	23.60	-	15,005
Jun 1, 2026	24.25	24.25	23.50	23.60	23.60	-3.67%	13,170
May 29, 2026	24.35	24.50	24.00	24.50	24.50	3.16%	20,693
May 28, 2026	22.55	23.75	22.20	23.75	23.75	1.71%	55,003
May 27, 2026	24.00	24.40	23.35	23.35	23.35	-6.22%	18,422
May 26, 2026	27.25	27.25	24.65	24.90	24.90	-7.43%	68,123
May 25, 2026	27.10	27.55	26.50	26.90	26.90	-2.89%	25,500
May 22, 2026	28.50	28.50	27.60	27.70	27.70	0.54%	10,214
May 21, 2026	27.00	27.65	26.95	27.55	27.55	2.04%	27,129
May 20, 2026	27.00	27.10	27.00	27.00	27.00	-2.70%	10,059
May 19, 2026	27.70	27.75	27.70	27.75	27.75	-2.80%	4,051
May 18, 2026	28.00	28.95	27.30	28.55	28.55	0.53%	6,000
May 15, 2026	27.90	28.55	27.45	28.40	28.40	1.79%	16,230
May 14, 2026	30.10	30.10	27.65	27.90	27.90	-9.12%	111,528
May 13, 2026	31.05	31.05	30.70	30.70	30.70	-4.06%	21,000
May 12, 2026	32.70	32.80	32.00	32.00	32.00	-2.44%	6,000
May 11, 2026	33.25	33.75	32.80	32.80	32.80	-1.35%	5,371
May 8, 2026	33.00	33.30	32.90	33.25	33.25	-0.15%	9,071
May 7, 2026	32.90	33.90	32.90	33.30	33.30	2.46%	26,030
May 6, 2026	32.55	32.90	32.40	32.50	32.50	-1.22%	14,000
May 5, 2026	32.10	32.95	32.10	32.90	32.90	0.77%	29,055
May 4, 2026	32.80	32.80	32.00	32.65	32.65	0.15%	23,005
Apr 30, 2026	32.80	33.75	32.00	32.60	32.60	-3.55%	48,131
Apr 29, 2026	31.15	34.65	31.10	33.80	33.80	6.79%	33,000
Apr 28, 2026	32.60	32.60	31.50	31.65	31.65	-2.47%	14,061
Apr 27, 2026	32.50	32.50	32.45	32.45	32.45	0.15%	3,001
Apr 24, 2026	32.65	32.65	31.75	32.40	32.40	-0.15%	21,005
Apr 23, 2026	32.30	32.80	31.55	32.45	32.45	-1.37%	30,200
Apr 22, 2026	32.60	32.95	32.50	32.90	32.90	-1.50%	27,020
Apr 21, 2026	33.20	33.40	33.20	33.40	33.40	1.67%	5,135
Apr 20, 2026	32.35	32.85	32.00	32.85	32.85	-0.15%	45,000
Apr 17, 2026	32.75	32.90	32.60	32.90	32.90	0.46%	7,032
Apr 16, 2026	33.15	33.15	31.80	32.75	32.75	-0.46%	72,051
Apr 15, 2026	32.65	33.30	32.00	32.90	32.90	0.77%	26,000
Apr 14, 2026	32.15	32.70	32.10	32.65	32.65	-0.15%	24,005
Apr 13, 2026	32.50	33.30	32.00	32.70	32.70	-2.97%	31,000
Apr 10, 2026	33.85	33.90	32.50	33.70	33.70	0.30%	29,075
Apr 9, 2026	33.75	34.20	32.50	33.60	33.60	-4.00%	61,121
Apr 8, 2026	32.65	35.00	32.65	35.00	35.00	7.20%	16,349
Apr 7, 2026	31.60	32.70	31.50	32.65	32.65	0.62%	29,408