Happy City Holdings Limited (HCHL)
NASDAQ: HCHL · Real-Time Price · USD
4.420
0.00 (0.00%)
At close: Jan 16, 2026, 4:00 PM EST
4.480
+0.060 (1.36%)
After-hours: Jan 16, 2026, 7:27 PM EST
Happy City Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 4.39 | 4.49 | 4.01 | 4.42 | 4.42 | - | 520,332 |
| Jan 15, 2026 | 4.41 | 4.51 | 4.40 | 4.42 | 4.42 | - | 371,478 |
| Jan 14, 2026 | 4.39 | 4.60 | 4.25 | 4.42 | 4.42 | 0.91% | 829,760 |
| 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 |
| Jan 7, 2026 | 4.13 | 4.29 | 3.54 | 4.20 | 4.20 | 1.69% | 607,901 |
| Jan 6, 2026 | 4.00 | 4.24 | 3.97 | 4.13 | 4.13 | 2.99% | 579,088 |
| Jan 5, 2026 | 3.99 | 4.10 | 3.97 | 4.01 | 4.01 | 0.25% | 552,071 |
| Jan 2, 2026 | 3.91 | 4.18 | 3.80 | 4.00 | 4.00 | 2.30% | 500,424 |
| Dec 31, 2025 | 3.85 | 3.97 | 3.80 | 3.91 | 3.91 | -0.51% | 376,053 |
| Dec 30, 2025 | 3.90 | 4.01 | 3.85 | 3.93 | 3.93 | 0.51% | 182,990 |
| Dec 29, 2025 | 3.89 | 4.00 | 3.88 | 3.91 | 3.91 | -0.26% | 28,891 |
| Dec 26, 2025 | 3.82 | 4.07 | 3.75 | 3.92 | 3.92 | 0.77% | 127,171 |
| Dec 24, 2025 | 3.85 | 3.97 | 3.71 | 3.89 | 3.89 | 1.04% | 301,701 |
| Dec 23, 2025 | 3.78 | 3.90 | 3.61 | 3.85 | 3.85 | 1.85% | 536,839 |
| Dec 22, 2025 | 3.77 | 3.90 | 3.72 | 3.78 | 3.78 | 0.80% | 128,909 |
| Dec 19, 2025 | 3.75 | 3.86 | 3.65 | 3.75 | 3.75 | -1.83% | 424,911 |
| Dec 18, 2025 | 3.86 | 4.08 | 3.73 | 3.82 | 3.82 | -3.05% | 530,428 |
| Dec 17, 2025 | 3.86 | 4.18 | 3.85 | 3.94 | 3.94 | 3.68% | 190,018 |
| Dec 16, 2025 | 3.85 | 4.04 | 3.68 | 3.80 | 3.80 | -2.06% | 289,818 |
| Dec 15, 2025 | 3.76 | 4.68 | 3.55 | 3.88 | 3.88 | 5.15% | 597,092 |
| Dec 12, 2025 | 3.67 | 3.79 | 3.56 | 3.69 | 3.69 | 1.10% | 233,212 |
| Dec 11, 2025 | 3.76 | 3.80 | 3.54 | 3.65 | 3.65 | -2.93% | 235,001 |
| Dec 10, 2025 | 3.70 | 3.78 | 3.54 | 3.76 | 3.76 | 2.45% | 197,181 |
| Dec 9, 2025 | 3.64 | 3.79 | 3.50 | 3.67 | 3.67 | 1.94% | 183,129 |
| Dec 8, 2025 | 3.78 | 3.89 | 3.51 | 3.60 | 3.60 | -4.76% | 260,982 |
| Dec 5, 2025 | 3.55 | 3.78 | 3.50 | 3.78 | 3.78 | 4.13% | 168,723 |
| Dec 4, 2025 | 3.58 | 3.63 | 3.42 | 3.63 | 3.63 | 3.42% | 260,963 |
| Dec 3, 2025 | 3.54 | 3.63 | 3.31 | 3.51 | 3.51 | -0.71% | 138,339 |
| Dec 2, 2025 | 3.50 | 3.64 | 3.45 | 3.54 | 3.54 | 0.28% | 164,485 |
| Dec 1, 2025 | 3.58 | 3.63 | 2.95 | 3.53 | 3.53 | -1.26% | 287,385 |
| Nov 28, 2025 | 3.49 | 3.70 | 3.47 | 3.57 | 3.57 | 1.13% | 50,360 |
| Nov 26, 2025 | 3.45 | 3.60 | 3.35 | 3.53 | 3.53 | 3.82% | 148,757 |
| Nov 25, 2025 | 3.44 | 3.63 | 3.22 | 3.40 | 3.40 | -3.41% | 177,859 |
| Nov 24, 2025 | 3.67 | 3.67 | 3.35 | 3.52 | 3.52 | -1.68% | 244,022 |
| Nov 21, 2025 | 3.44 | 3.60 | 3.23 | 3.58 | 3.58 | 6.55% | 24,475 |
| Nov 20, 2025 | 3.16 | 3.36 | 3.15 | 3.36 | 3.36 | 1.20% | 37,312 |
| Nov 19, 2025 | 2.95 | 3.32 | 2.95 | 3.32 | 3.32 | 6.41% | 47,137 |
| Nov 18, 2025 | 2.98 | 3.27 | 2.94 | 3.12 | 3.12 | 3.31% | 195,083 |
| Nov 17, 2025 | 3.34 | 3.40 | 3.00 | 3.02 | 3.02 | -9.04% | 326,741 |
| Nov 14, 2025 | 3.43 | 3.43 | 3.21 | 3.32 | 3.32 | - | 16,936 |
| Nov 13, 2025 | 3.34 | 3.43 | 3.30 | 3.32 | 3.32 | 3.43% | 36,956 |
| Nov 12, 2025 | 3.55 | 3.55 | 3.20 | 3.21 | 3.21 | -3.89% | 42,422 |
| Nov 11, 2025 | 3.38 | 3.40 | 3.16 | 3.34 | 3.34 | 1.21% | 29,737 |
| Nov 10, 2025 | 3.21 | 3.39 | 3.19 | 3.30 | 3.30 | 4.10% | 35,636 |
| Nov 7, 2025 | 3.09 | 3.18 | 3.05 | 3.17 | 3.17 | 2.26% | 9,728 |
| Nov 6, 2025 | 3.02 | 3.40 | 2.94 | 3.10 | 3.10 | 1.31% | 60,428 |
| Nov 5, 2025 | 2.93 | 3.25 | 2.93 | 3.06 | 3.06 | 0.99% | 25,790 |