Happen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	15.78	15.87	15.28	15.38	15.38	-0.13%	1,665,327
Oct 1, 2026	14.77	15.43	14.58	15.40	15.40	4.19%	2,032,412
Sep 30, 2026	14.98	14.98	14.56	14.78	14.78	-0.94%	1,286,145
Sep 29, 2026	15.02	15.25	14.79	14.92	14.92	0.13%	2,702,806
Sep 28, 2026	14.88	15.04	14.61	14.90	14.90	-0.86%	1,616,652
Sep 25, 2026	15.43	15.57	14.94	15.03	15.03	-2.08%	2,185,260
Sep 24, 2026	15.17	15.38	14.97	15.35	15.35	1.32%	1,683,338
Sep 23, 2026	15.89	15.89	15.09	15.15	15.15	-5.37%	1,976,365
Sep 22, 2026	16.51	16.52	15.96	16.01	16.01	-1.17%	1,662,872
Sep 21, 2026	16.16	16.44	16.10	16.20	16.20	0.12%	848,396
Sep 18, 2026	16.01	16.26	16.01	16.18	16.18	0.12%	2,216,800
Sep 17, 2026	16.61	16.61	15.97	16.16	16.16	-0.62%	2,030,031
Sep 16, 2026	16.42	16.45	15.97	16.26	16.26	-0.91%	1,284,546
Sep 15, 2026	16.68	16.71	16.25	16.41	16.41	-1.80%	2,051,228
Sep 14, 2026	16.66	16.85	16.62	16.71	16.71	-0.54%	1,701,131
Sep 11, 2026	17.00	17.15	16.70	16.80	16.80	0.60%	1,463,364
Sep 10, 2026	16.67	16.82	16.50	16.70	16.70	-0.77%	836,025
Sep 9, 2026	17.38	17.38	16.75	16.83	16.83	-3.77%	1,015,163
Sep 8, 2026	17.62	17.75	17.29	17.49	17.49	-1.46%	1,146,175
Sep 4, 2026	17.41	17.78	17.35	17.75	17.75	0.97%	809,674
Sep 3, 2026	17.56	17.88	17.37	17.58	17.58	1.27%	997,007
Sep 2, 2026	16.80	17.55	16.80	17.36	17.36	3.52%	744,667
Sep 1, 2026	17.28	17.54	16.66	16.77	16.77	-4.61%	1,358,654
Aug 31, 2026	17.70	17.76	17.34	17.58	17.58	-1.73%	1,048,576
Aug 28, 2026	18.50	18.58	17.84	17.89	17.89	-3.01%	1,023,086
Aug 27, 2026	18.42	18.56	18.17	18.45	18.45	0.46%	750,443
Aug 26, 2026	18.26	18.41	18.11	18.36	18.36	0.55%	751,605
Aug 25, 2026	18.45	18.52	18.16	18.26	18.26	0.05%	995,148
Aug 24, 2026	18.30	18.62	18.24	18.25	18.25	-0.92%	1,287,226
Aug 21, 2026	18.21	18.48	18.15	18.42	18.42	2.50%	732,795
Aug 20, 2026	18.52	18.52	17.78	17.97	17.97	-3.18%	1,371,250
Aug 19, 2026	18.67	18.84	18.40	18.56	18.56	-0.05%	1,601,654
Aug 18, 2026	18.91	19.06	18.53	18.57	18.57	-3.23%	927,426
Aug 17, 2026	19.58	19.67	18.90	19.19	19.19	-1.94%	917,299
Aug 14, 2026	19.65	19.88	19.55	19.57	19.57	-0.41%	853,714
Aug 13, 2026	19.76	19.86	19.40	19.65	19.65	0.82%	1,015,546
Aug 12, 2026	19.44	19.66	19.17	19.49	19.49	1.35%	1,245,648
Aug 11, 2026	19.64	19.92	19.19	19.23	19.23	-1.08%	598,942
Aug 10, 2026	19.24	19.63	19.16	19.44	19.44	0.36%	926,843
Aug 7, 2026	19.76	19.94	19.33	19.37	19.37	-1.73%	1,137,334
Aug 6, 2026	20.22	20.51	19.64	19.71	19.71	-3.48%	1,259,272
Aug 5, 2026	21.00	21.02	20.25	20.42	20.42	-2.20%	1,749,619
Aug 4, 2026	20.59	21.25	20.46	20.88	20.88	2.15%	2,050,384
Aug 3, 2026	19.27	20.66	19.15	20.44	20.44	6.79%	1,955,275
Jul 31, 2026	19.41	19.62	19.05	19.14	19.14	-0.98%	1,241,474
Jul 30, 2026	18.77	19.42	18.67	19.33	19.33	4.32%	1,093,242
Jul 29, 2026	18.73	18.98	18.26	18.53	18.53	-2.22%	2,103,260
Jul 28, 2026	19.55	19.55	18.23	18.95	18.95	1.07%	3,474,989
Jul 27, 2026	18.29	18.94	18.18	18.75	18.75	3.82%	4,141,055
Jul 24, 2026	18.09	18.67	17.95	18.06	18.06	0.44%	1,311,590