Happytuk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	29.85	30.50	27.70	29.60	29.60	1.54%	49,120
Nov 9, 2026	26.10	29.65	26.10	29.15	29.15	5.23%	97,481
Nov 6, 2026	24.00	27.70	23.80	27.70	27.70	9.92%	83,752
Nov 5, 2026	25.60	27.05	25.20	25.20	25.20	-1.56%	24,716
Nov 4, 2026	27.10	27.10	25.40	25.60	25.60	-8.08%	23,100
Nov 3, 2026	30.65	30.65	27.60	27.85	27.85	-8.54%	21,336
Nov 2, 2026	29.00	30.45	29.00	30.45	30.45	5.00%	8,774
Oct 30, 2026	29.45	29.70	28.50	29.00	29.00	-0.68%	12,650
Oct 29, 2026	30.50	30.50	29.20	29.20	29.20	-1.35%	24,038
Oct 28, 2026	31.50	31.50	29.35	29.60	29.60	-3.74%	38,949
Oct 27, 2026	37.00	37.20	30.75	30.75	30.75	-9.16%	177,428
Oct 22, 2026	33.45	33.85	33.45	33.85	33.85	9.90%	81,996
Oct 21, 2026	28.90	30.80	28.90	30.80	30.80	8.45%	85,138
Oct 19, 2026	28.60	28.60	28.35	28.40	28.40	-0.18%	5,036
Oct 16, 2026	28.50	28.50	27.80	28.45	28.45	-0.18%	4,292
Oct 15, 2026	28.90	28.90	28.50	28.50	28.50	0.18%	3,028
Oct 14, 2026	28.45	28.45	28.45	28.45	28.45	2.89%	1,000
Oct 13, 2026	28.55	28.55	27.65	27.65	27.65	0.18%	6,100
Oct 12, 2026	27.25	27.90	26.40	27.60	27.60	-2.13%	10,315
Oct 8, 2026	28.20	28.30	28.20	28.20	28.20	-4.73%	4,000
Oct 7, 2026	30.35	30.35	29.60	29.60	29.60	-	2,124
Oct 6, 2026	28.85	30.95	28.85	29.60	29.60	3.86%	11,535
Oct 5, 2026	27.90	28.50	27.90	28.50	28.50	-0.35%	9,700
Oct 1, 2026	28.60	28.60	28.60	28.60	28.60	-0.35%	7,003
Sep 30, 2026	28.55	28.70	28.50	28.70	28.70	-0.86%	6,001
Sep 29, 2026	27.20	28.95	27.20	28.95	28.95	6.43%	4,024
Sep 24, 2026	26.85	27.20	26.85	27.20	27.20	0.37%	5,100
Sep 23, 2026	27.35	27.80	27.10	27.10	27.10	-3.04%	7,115
Sep 22, 2026	29.10	29.10	27.95	27.95	27.95	-2.44%	7,275
Sep 21, 2026	27.85	28.65	27.85	28.65	28.65	-0.52%	2,550
Sep 18, 2026	28.75	28.80	28.45	28.80	28.80	3.04%	5,656
Sep 17, 2026	26.90	27.95	26.90	27.95	27.95	2.76%	4,370
Sep 16, 2026	27.15	27.20	27.15	27.20	27.20	-1.45%	2,000
Sep 15, 2026	27.20	27.95	27.20	27.60	27.60	-2.47%	4,043
Sep 14, 2026	26.10	28.30	26.10	28.30	28.30	5.79%	15,091
Sep 11, 2026	26.80	28.80	26.70	26.75	26.75	2.10%	71,168
Sep 10, 2026	26.90	26.90	26.00	26.20	26.20	-0.76%	3,145
Sep 9, 2026	27.45	27.45	26.30	26.40	26.40	-2.40%	7,086
Sep 8, 2026	27.80	27.80	26.80	27.05	27.05	-1.46%	7,184
Sep 7, 2026	27.85	27.85	25.85	27.45	27.45	1.67%	4,000
Sep 4, 2026	27.40	27.40	27.00	27.00	27.00	1.89%	2,073
Sep 3, 2026	26.30	27.20	25.60	26.50	26.50	-1.12%	7,027
Sep 2, 2026	26.30	27.40	25.85	26.80	26.80	5.10%	9,299
Sep 1, 2026	25.50	25.50	25.50	25.50	25.50	-1.92%	2,019
Aug 31, 2026	26.25	26.25	26.00	26.00	26.00	-0.37%	2,060
Aug 28, 2026	25.94	26.14	25.94	26.14	26.10	-1.63%	2,449
Aug 26, 2026	25.99	26.86	25.99	26.57	26.53	5.56%	6,947
Aug 25, 2026	24.64	25.17	24.06	25.17	25.13	-0.19%	6,221
Aug 24, 2026	25.22	25.22	25.22	25.22	25.18	1.36%	1,036
Aug 21, 2026	25.36	25.36	24.88	24.88	24.84	-2.09%	2,839