Happytuk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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