Happytuk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	32.90	32.90	31.70	32.45	32.45	0.46%	45,000
Apr 1, 2026	32.90	33.45	32.30	32.30	32.30	-3.87%	84,160
Mar 31, 2026	33.40	33.60	32.50	33.60	33.60	0.60%	43,150
Mar 30, 2026	33.90	34.00	32.80	33.40	33.40	-2.05%	57,072
Mar 27, 2026	32.00	34.10	31.50	34.10	34.10	3.81%	79,706
Mar 26, 2026	33.35	34.00	32.50	32.85	32.85	-3.38%	44,067
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