Happy City Holdings Limited (HCHL)
NASDAQ: HCHL · Real-Time Price · USD
3.080
-0.100 (-3.14%)
At close: Sep 18, 2025, 4:00 PM EDT
3.050
-0.030 (-0.97%)
After-hours: Sep 18, 2025, 5:34 PM EDT
Happy City Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 3.16 | 3.35 | 3.05 | 3.08 | 3.08 | -3.14% | 291,770 |
| Sep 17, 2025 | 3.19 | 3.36 | 3.07 | 3.18 | 3.18 | 1.60% | 380,032 |
| Sep 16, 2025 | 3.20 | 3.31 | 3.06 | 3.13 | 3.13 | 0.64% | 239,055 |
| Sep 15, 2025 | 3.18 | 3.27 | 3.10 | 3.11 | 3.11 | -3.72% | 86,213 |
| Sep 12, 2025 | 3.06 | 3.36 | 3.03 | 3.23 | 3.23 | 0.31% | 521,320 |
| Sep 11, 2025 | 3.20 | 3.28 | 3.09 | 3.22 | 3.22 | 0.94% | 207,733 |
| Sep 10, 2025 | 3.35 | 3.35 | 2.90 | 3.19 | 3.19 | -0.31% | 347,761 |
| Sep 9, 2025 | 2.95 | 3.35 | 2.91 | 3.20 | 3.20 | 3.83% | 235,521 |
| Sep 8, 2025 | 3.15 | 3.15 | 2.92 | 3.08 | 3.08 | -2.16% | 19,109 |
| Sep 5, 2025 | 3.06 | 3.23 | 3.05 | 3.15 | 3.15 | -1.87% | 32,184 |
| Sep 4, 2025 | 3.08 | 3.22 | 3.00 | 3.21 | 3.21 | 0.63% | 64,619 |
| Sep 3, 2025 | 3.24 | 3.33 | 2.82 | 3.19 | 3.19 | 1.17% | 273,075 |
| Sep 2, 2025 | 3.14 | 3.41 | 3.00 | 3.15 | 3.15 | -2.98% | 278,977 |
| Aug 29, 2025 | 3.20 | 3.40 | 2.95 | 3.25 | 3.25 | 0.31% | 414,053 |
| Aug 28, 2025 | 3.16 | 3.30 | 3.14 | 3.24 | 3.24 | -1.82% | 7,902 |
| Aug 27, 2025 | 3.47 | 3.48 | 3.30 | 3.30 | 3.30 | -5.17% | 6,749 |
| Aug 26, 2025 | 3.36 | 3.50 | 3.26 | 3.48 | 3.48 | 1.46% | 15,535 |
| Aug 25, 2025 | 3.13 | 3.56 | 3.13 | 3.43 | 3.43 | 1.18% | 57,462 |
| Aug 22, 2025 | 3.40 | 3.54 | 3.01 | 3.39 | 3.39 | -5.04% | 42,864 |
| Aug 21, 2025 | 3.45 | 3.57 | 3.05 | 3.57 | 3.57 | 9.51% | 160,706 |
| Aug 20, 2025 | 3.02 | 3.49 | 2.93 | 3.26 | 3.26 | 11.26% | 276,990 |
| Aug 19, 2025 | 2.82 | 2.94 | 2.60 | 2.93 | 2.93 | 0.69% | 75,160 |
| Aug 18, 2025 | 3.16 | 3.16 | 2.73 | 2.91 | 2.91 | -3.32% | 50,645 |
| Aug 15, 2025 | 3.26 | 3.27 | 2.88 | 3.01 | 3.01 | -1.31% | 26,122 |
| Aug 14, 2025 | 3.20 | 3.39 | 3.00 | 3.05 | 3.05 | -10.03% | 57,848 |
| Aug 13, 2025 | 3.44 | 3.63 | 3.31 | 3.39 | 3.39 | 1.19% | 251,981 |
| Aug 12, 2025 | 3.20 | 3.50 | 2.26 | 3.35 | 3.35 | 2.13% | 164,838 |
| Aug 11, 2025 | 3.46 | 3.49 | 3.12 | 3.28 | 3.28 | -2.67% | 124,868 |
| Aug 8, 2025 | 3.45 | 3.50 | 3.11 | 3.37 | 3.37 | 1.81% | 186,675 |
| Aug 7, 2025 | 3.47 | 3.49 | 3.21 | 3.31 | 3.31 | 1.53% | 15,087 |
| Aug 6, 2025 | 3.42 | 3.51 | 3.05 | 3.26 | 3.26 | -7.12% | 47,926 |
| Aug 5, 2025 | 3.40 | 3.80 | 3.35 | 3.51 | 3.51 | 2.03% | 38,899 |
| Aug 4, 2025 | 2.90 | 3.52 | 2.87 | 3.44 | 3.44 | 22.86% | 148,106 |
| Aug 1, 2025 | 4.16 | 4.37 | 2.39 | 2.80 | 2.80 | -30.35% | 711,905 |
| Jul 31, 2025 | 4.20 | 4.39 | 4.02 | 4.02 | 4.02 | -6.29% | 163,373 |
| Jul 30, 2025 | 4.24 | 4.40 | 4.12 | 4.29 | 4.29 | 1.18% | 65,496 |
| Jul 29, 2025 | 4.23 | 4.42 | 4.13 | 4.24 | 4.24 | -0.35% | 327,622 |
| Jul 28, 2025 | 4.34 | 4.53 | 4.21 | 4.26 | 4.26 | -3.30% | 48,714 |
| Jul 25, 2025 | 4.80 | 4.80 | 4.00 | 4.40 | 4.40 | -2.22% | 224,997 |
| Jul 24, 2025 | 4.69 | 4.76 | 4.45 | 4.50 | 4.50 | -3.64% | 128,813 |
| Jul 23, 2025 | 4.67 | 4.75 | 4.41 | 4.67 | 4.67 | 5.90% | 558,963 |
| Jul 22, 2025 | 5.03 | 5.15 | 4.36 | 4.41 | 4.41 | -12.33% | 405,407 |
| Jul 21, 2025 | 4.66 | 5.25 | 4.51 | 5.03 | 5.03 | 7.48% | 323,962 |
| Jul 18, 2025 | 4.34 | 4.78 | 4.34 | 4.68 | 4.68 | 4.58% | 32,633 |
| Jul 17, 2025 | 4.37 | 4.53 | 4.13 | 4.48 | 4.48 | 3.83% | 41,086 |
| Jul 16, 2025 | 4.46 | 4.81 | 4.08 | 4.31 | 4.31 | -6.30% | 291,544 |
| Jul 15, 2025 | 4.67 | 4.89 | 4.20 | 4.60 | 4.60 | -1.29% | 117,302 |
| Jul 14, 2025 | 5.00 | 5.00 | 4.56 | 4.66 | 4.66 | -3.48% | 270,389 |
| Jul 11, 2025 | 4.93 | 5.06 | 4.55 | 4.83 | 4.83 | -4.40% | 281,077 |
| Jul 10, 2025 | 5.25 | 5.25 | 4.85 | 5.05 | 5.05 | -2.32% | 105,507 |