Happytuk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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