Happy City Holdings Limited (HCHL)
NASDAQ: HCHL · Real-Time Price · USD
1.360
-0.020 (-1.45%)
Mar 20, 2026, 4:00 PM EDT - Market closed
Happy City Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.36 | 1.42 | 1.34 | 1.36 | 1.36 | -1.45% | 39,520 |
| Mar 19, 2026 | 1.30 | 1.47 | 1.30 | 1.38 | 1.38 | 5.34% | 136,306 |
| Mar 18, 2026 | 1.23 | 1.44 | 1.19 | 1.31 | 1.31 | 7.38% | 538,196 |
| Mar 17, 2026 | 1.16 | 1.30 | 1.16 | 1.22 | 1.22 | 6.09% | 43,981 |
| Mar 16, 2026 | 1.17 | 1.22 | 1.10 | 1.15 | 1.15 | -2.54% | 40,048 |
| Mar 13, 2026 | 1.07 | 1.20 | 1.03 | 1.18 | 1.18 | 10.28% | 444,813 |
| Mar 12, 2026 | 1.05 | 1.09 | 1.02 | 1.07 | 1.07 | 2.88% | 41,426 |
| Mar 11, 2026 | 1.05 | 1.09 | 1.01 | 1.04 | 1.04 | 0.97% | 307,014 |
| Mar 10, 2026 | 1.05 | 1.10 | 0.99 | 1.03 | 1.03 | -1.90% | 86,831 |
| Mar 9, 2026 | 1.04 | 1.05 | 1.01 | 1.05 | 1.05 | -0.94% | 6,168 |
| Mar 6, 2026 | 1.01 | 1.08 | 0.92 | 1.06 | 1.06 | 4.95% | 185,225 |
| Mar 5, 2026 | 0.99 | 1.01 | 0.96 | 1.01 | 1.01 | -0.98% | 4,339 |
| Mar 4, 2026 | 0.96 | 1.02 | 0.95 | 1.02 | 1.02 | 0.99% | 68,504 |
| Mar 3, 2026 | 0.96 | 1.01 | 0.82 | 1.01 | 1.01 | 1.00% | 269,011 |
| Mar 2, 2026 | 0.98 | 1.02 | 0.95 | 1.00 | 1.00 | -0.99% | 73,967 |
| Feb 27, 2026 | 1.00 | 1.06 | 1.00 | 1.01 | 1.01 | -2.88% | 65,854 |
| Feb 26, 2026 | 0.99 | 1.06 | 0.99 | 1.04 | 1.04 | 1.96% | 94,461 |
| Feb 25, 2026 | 0.99 | 1.07 | 0.95 | 1.02 | 1.02 | 0.99% | 57,989 |
| Feb 24, 2026 | 0.98 | 1.05 | 0.90 | 1.01 | 1.01 | 1.00% | 146,767 |
| Feb 23, 2026 | 1.01 | 1.05 | 0.88 | 1.00 | 1.00 | -0.99% | 96,533 |
| Feb 20, 2026 | 1.03 | 1.08 | 0.96 | 1.01 | 1.01 | -4.72% | 29,120 |
| Feb 19, 2026 | 1.07 | 1.10 | 1.04 | 1.06 | 1.06 | 0.95% | 36,334 |
| Feb 18, 2026 | 0.95 | 1.14 | 0.95 | 1.05 | 1.05 | 2.94% | 182,416 |
| Feb 17, 2026 | 0.98 | 1.02 | 0.97 | 1.02 | 1.02 | 2.00% | 353,463 |
| Feb 13, 2026 | 1.02 | 1.05 | 0.96 | 1.00 | 1.00 | - | 124,206 |
| Feb 12, 2026 | 1.02 | 1.03 | 0.95 | 1.00 | 1.00 | -0.99% | 92,927 |
| Feb 11, 2026 | 1.10 | 1.15 | 1.01 | 1.01 | 1.01 | -12.17% | 42,655 |
| Feb 10, 2026 | 1.00 | 1.18 | 1.00 | 1.15 | 1.15 | 11.65% | 165,346 |
| Feb 9, 2026 | 0.98 | 1.05 | 0.95 | 1.03 | 1.03 | 1.98% | 182,937 |
| Feb 6, 2026 | 0.99 | 1.03 | 0.92 | 1.01 | 1.01 | - | 389,072 |
| Feb 5, 2026 | 0.95 | 1.06 | 0.92 | 1.01 | 1.01 | - | 290,494 |
| Feb 4, 2026 | 0.95 | 1.06 | 0.80 | 1.01 | 1.01 | 1.00% | 1,775,443 |
| Feb 3, 2026 | 1.03 | 2.04 | 0.85 | 1.00 | 1.00 | -0.99% | 5,857,577 |
| Feb 2, 2026 | 0.93 | 1.04 | 0.90 | 1.01 | 1.01 | 1.00% | 522,134 |
| Jan 30, 2026 | 0.88 | 1.09 | 0.85 | 1.00 | 1.00 | -3.85% | 477,352 |
| Jan 29, 2026 | 1.27 | 1.30 | 0.95 | 1.04 | 1.04 | -27.78% | 996,928 |
| Jan 28, 2026 | 1.37 | 1.60 | 1.23 | 1.44 | 1.44 | -10.56% | 2,186,282 |
| Jan 27, 2026 | 1.56 | 1.80 | 1.20 | 1.61 | 1.61 | -26.82% | 3,119,762 |
| Jan 26, 2026 | 4.93 | 5.00 | 1.40 | 2.20 | 2.20 | -55.01% | 9,891,684 |
| Jan 23, 2026 | 4.76 | 4.98 | 4.65 | 4.89 | 4.89 | 2.30% | 3,090,077 |
| Jan 22, 2026 | 4.78 | 5.00 | 4.07 | 4.78 | 4.78 | 4.82% | 4,756,002 |
| Jan 21, 2026 | 4.47 | 4.62 | 4.45 | 4.56 | 4.56 | 2.01% | 355,192 |
| Jan 20, 2026 | 4.39 | 4.49 | 4.35 | 4.47 | 4.47 | 1.13% | 369,760 |
| Jan 16, 2026 | 4.39 | 4.49 | 4.01 | 4.42 | 4.42 | - | 522,914 |
| Jan 15, 2026 | 4.41 | 4.51 | 4.40 | 4.42 | 4.42 | - | 378,140 |
| Jan 14, 2026 | 4.39 | 4.60 | 4.25 | 4.42 | 4.42 | 0.91% | 830,270 |
| Jan 13, 2026 | 4.41 | 4.43 | 4.35 | 4.38 | 4.38 | -0.11% | 565,432 |
| Jan 12, 2026 | 4.29 | 4.44 | 4.29 | 4.39 | 4.39 | 1.98% | 533,329 |
| Jan 9, 2026 | 4.20 | 4.36 | 4.20 | 4.30 | 4.30 | 2.38% | 703,976 |
| Jan 8, 2026 | 4.14 | 4.35 | 4.11 | 4.20 | 4.20 | - | 537,724 |