Happen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	16.66	16.85	16.62	16.71	16.71	-0.54%	884,602
Sep 11, 2026	17.00	17.15	16.70	16.80	16.80	0.60%	905,661
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%	1,015,125
Sep 8, 2026	17.62	17.75	17.29	17.49	17.49	-1.46%	1,144,789
Sep 4, 2026	17.41	17.78	17.35	17.75	17.75	0.97%	809,671
Sep 3, 2026	17.56	17.88	17.37	17.58	17.58	1.27%	996,715
Sep 2, 2026	16.80	17.55	16.80	17.36	17.36	3.52%	744,665
Sep 1, 2026	17.28	17.54	16.66	16.77	16.77	-4.61%	1,358,533
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%	1,022,728
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%	1,287,179
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%	1,371,239
Aug 19, 2026	18.67	18.84	18.40	18.56	18.56	-0.05%	1,599,839
Aug 18, 2026	18.91	19.06	18.53	18.57	18.57	-3.23%	926,534
Aug 17, 2026	19.58	19.67	18.90	19.19	19.19	-1.94%	916,345
Aug 14, 2026	19.65	19.88	19.55	19.57	19.57	-0.41%	853,701
Aug 13, 2026	19.76	19.86	19.40	19.65	19.65	0.82%	1,015,492
Aug 12, 2026	19.44	19.66	19.17	19.49	19.49	1.35%	1,245,611
Aug 11, 2026	19.64	19.92	19.19	19.23	19.23	-1.08%	598,814
Aug 10, 2026	19.24	19.63	19.16	19.44	19.44	0.36%	926,739
Aug 7, 2026	19.76	19.94	19.33	19.37	19.37	-1.73%	1,137,256
Aug 6, 2026	20.22	20.51	19.64	19.71	19.71	-3.48%	1,259,226
Aug 5, 2026	21.00	21.02	20.25	20.42	20.42	-2.20%	1,749,564
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%	1,954,892
Jul 31, 2026	19.41	19.62	19.05	19.14	19.14	-0.98%	1,241,270
Jul 30, 2026	18.77	19.42	18.67	19.33	19.33	4.32%	1,092,724
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%	3,471,378
Jul 27, 2026	18.29	18.94	18.18	18.75	18.75	3.82%	4,135,318
Jul 24, 2026	18.09	18.67	17.95	18.06	18.06	0.44%	1,311,590
Jul 23, 2026	18.60	18.60	17.93	17.98	17.98	-4.41%	1,294,812
Jul 22, 2026	19.22	19.22	18.78	18.81	18.81	-2.29%	869,432
Jul 21, 2026	19.09	19.26	18.91	19.25	19.25	0.84%	1,657,283
Jul 20, 2026	19.31	19.57	18.94	19.09	19.09	-0.73%	1,255,033
Jul 17, 2026	19.16	19.61	18.75	19.23	19.23	-2.44%	1,493,719
Jul 16, 2026	20.05	20.20	19.62	19.71	19.71	-1.74%	1,158,534
Jul 15, 2026	20.00	20.28	19.75	20.06	20.06	0.55%	1,514,025
Jul 14, 2026	19.74	20.15	19.67	19.95	19.95	1.73%	1,029,711
Jul 13, 2026	20.35	20.40	19.50	19.61	19.61	-3.64%	1,211,740
Jul 10, 2026	20.25	20.66	20.09	20.35	20.35	1.24%	1,037,859
Jul 9, 2026	18.93	20.14	18.88	20.10	20.10	7.03%	1,078,007
Jul 8, 2026	19.28	19.34	18.58	18.78	18.78	-3.64%	1,608,909
Jul 7, 2026	19.67	20.10	19.39	19.49	19.49	-1.22%	2,224,276
Jul 6, 2026	19.34	20.00	19.10	19.73	19.73	0.20%	2,964,884