Happy City Holdings Limited (HCHL)
NASDAQ: HCHL · Real-Time Price · USD
1.740
+0.050 (2.96%)
Apr 9, 2026, 4:00 PM EDT - Market closed
Happy City Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 1.73 | 1.87 | 1.62 | 1.74 | 1.74 | 2.96% | 10,793 |
| Apr 8, 2026 | 1.88 | 1.88 | 1.68 | 1.69 | 1.69 | 0.60% | 9,985 |
| Apr 7, 2026 | 1.71 | 1.75 | 1.67 | 1.68 | 1.68 | -1.75% | 12,810 |
| Apr 6, 2026 | 1.57 | 1.71 | 1.55 | 1.71 | 1.71 | 8.92% | 16,175 |
| Apr 2, 2026 | 1.60 | 1.64 | 1.51 | 1.57 | 1.57 | 1.95% | 41,959 |
| Apr 1, 2026 | 1.50 | 1.59 | 1.48 | 1.54 | 1.54 | 0.65% | 12,819 |
| Mar 31, 2026 | 1.46 | 1.54 | 1.46 | 1.53 | 1.53 | 2.68% | 6,619 |
| Mar 30, 2026 | 1.48 | 1.56 | 1.39 | 1.49 | 1.49 | - | 68,517 |
| Mar 27, 2026 | 1.51 | 1.53 | 1.45 | 1.49 | 1.49 | - | 70,654 |
| Mar 26, 2026 | 1.40 | 1.50 | 1.40 | 1.49 | 1.49 | 4.20% | 72,176 |
| Mar 25, 2026 | 1.50 | 1.54 | 1.40 | 1.43 | 1.43 | -4.67% | 76,306 |
| Mar 24, 2026 | 1.43 | 1.55 | 1.41 | 1.50 | 1.50 | 4.17% | 42,537 |
| Mar 23, 2026 | 1.36 | 1.55 | 1.35 | 1.44 | 1.44 | 5.88% | 143,492 |
| 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% | 136,607 |
| Mar 18, 2026 | 1.23 | 1.44 | 1.19 | 1.31 | 1.31 | 7.38% | 539,911 |
| Mar 17, 2026 | 1.16 | 1.30 | 1.16 | 1.22 | 1.22 | 6.09% | 43,986 |
| Mar 16, 2026 | 1.17 | 1.22 | 1.10 | 1.15 | 1.15 | -2.54% | 80,660 |
| Mar 13, 2026 | 1.07 | 1.20 | 1.03 | 1.18 | 1.18 | 10.28% | 444,918 |
| 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% | 185,365 |
| Mar 5, 2026 | 0.99 | 1.01 | 0.96 | 1.01 | 1.01 | -0.98% | 5,052 |
| Mar 4, 2026 | 0.96 | 1.02 | 0.95 | 1.02 | 1.02 | 0.99% | 69,184 |
| Mar 3, 2026 | 0.96 | 1.01 | 0.82 | 1.01 | 1.01 | 1.00% | 269,072 |
| Mar 2, 2026 | 0.98 | 1.02 | 0.95 | 1.00 | 1.00 | -0.99% | 74,082 |
| 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 |