Happen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	18.45	18.47	18.22	18.34	-	0.49%	60,202
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
Jul 2, 2026	20.85	21.13	19.63	19.69	19.69	-4.14%	6,764,372
Jul 1, 2026	20.75	21.21	20.50	20.54	20.54	-0.96%	2,461,427
Jun 30, 2026	20.43	20.75	20.18	20.74	20.74	1.37%	2,944,894
Jun 29, 2026	20.09	20.47	19.56	20.46	20.46	1.79%	1,720,289
Jun 26, 2026	19.43	20.17	19.43	20.10	20.10	2.19%	4,727,872
Jun 25, 2026	19.60	19.98	19.40	19.67	19.67	1.08%	3,991,805
Jun 24, 2026	18.90	19.75	18.88	19.46	19.46	2.64%	3,223,011
Jun 23, 2026	18.60	19.10	18.45	18.96	18.96	1.83%	1,447,785
Jun 22, 2026	19.40	19.40	18.55	18.62	18.62	-3.07%	1,181,074
Jun 18, 2026	19.12	19.43	18.93	19.21	19.21	2.13%	2,293,337
Jun 17, 2026	19.00	20.54	18.75	18.81	18.81	-1.16%	4,739,675
Jun 16, 2026	18.60	19.05	18.39	19.03	19.03	3.14%	1,721,155
Jun 15, 2026	18.56	18.95	18.36	18.45	18.45	2.22%	1,875,770