Happy City Holdings Limited (HCHL)
NASDAQ: HCHL · Real-Time Price · USD
3.180
+0.060 (1.92%)
Nov 19, 2025, 3:19 PM EST - Market open
Happy City Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 2.95 | 2.95 | 2.95 | 2.96 | - | -5.13% | 959 |
| 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 |
| Nov 4, 2025 | 2.94 | 3.08 | 2.45 | 3.03 | 3.03 | 3.06% | 105,865 |
| Nov 3, 2025 | 2.91 | 3.07 | 2.91 | 2.94 | 2.94 | -2.00% | 24,039 |
| Oct 31, 2025 | 3.19 | 3.30 | 3.00 | 3.00 | 3.00 | -5.96% | 26,373 |
| Oct 30, 2025 | 3.43 | 3.44 | 2.86 | 3.19 | 3.19 | -7.00% | 66,439 |
| Oct 29, 2025 | 3.71 | 3.81 | 3.43 | 3.43 | 3.43 | -10.68% | 93,447 |
| Oct 28, 2025 | 3.73 | 3.86 | 3.40 | 3.84 | 3.84 | -0.78% | 191,753 |
| Oct 27, 2025 | 3.96 | 3.97 | 3.87 | 3.87 | 3.87 | -0.26% | 206,889 |
| Oct 24, 2025 | 3.67 | 3.98 | 3.67 | 3.88 | 3.88 | 2.92% | 91,394 |
| Oct 23, 2025 | 3.80 | 3.84 | 3.66 | 3.77 | 3.77 | 1.07% | 187,201 |
| Oct 22, 2025 | 3.71 | 3.85 | 3.58 | 3.73 | 3.73 | 0.27% | 678,928 |
| Oct 21, 2025 | 3.63 | 3.85 | 3.63 | 3.72 | 3.72 | -1.43% | 194,476 |
| Oct 20, 2025 | 3.65 | 3.81 | 3.43 | 3.77 | 3.77 | 8.76% | 270,690 |
| Oct 17, 2025 | 3.41 | 3.54 | 3.41 | 3.47 | 3.47 | 1.76% | 128,918 |
| Oct 16, 2025 | 3.46 | 3.67 | 3.35 | 3.41 | 3.41 | -3.67% | 438,393 |
| Oct 15, 2025 | 3.74 | 3.74 | 3.35 | 3.54 | 3.54 | -2.48% | 159,924 |
| Oct 14, 2025 | 3.38 | 3.76 | 3.38 | 3.63 | 3.63 | 3.42% | 61,457 |
| Oct 13, 2025 | 3.33 | 3.56 | 3.26 | 3.51 | 3.51 | 2.33% | 302,958 |
| Oct 10, 2025 | 3.32 | 3.49 | 3.15 | 3.43 | 3.43 | 2.54% | 112,644 |
| Oct 9, 2025 | 3.32 | 3.44 | 3.16 | 3.35 | 3.35 | -1.04% | 78,059 |
| Oct 8, 2025 | 3.26 | 3.62 | 3.20 | 3.38 | 3.38 | 0.90% | 352,840 |
| Oct 7, 2025 | 3.25 | 3.47 | 3.22 | 3.35 | 3.35 | 4.04% | 179,476 |
| Oct 6, 2025 | 3.37 | 3.55 | 3.12 | 3.22 | 3.22 | -5.01% | 320,543 |
| Oct 3, 2025 | 3.04 | 3.49 | 3.01 | 3.39 | 3.39 | 9.71% | 547,762 |
| Oct 2, 2025 | 3.23 | 3.23 | 3.00 | 3.09 | 3.09 | -5.79% | 35,372 |
| Oct 1, 2025 | 3.35 | 3.50 | 3.18 | 3.28 | 3.28 | -2.09% | 126,065 |
| Sep 30, 2025 | 3.22 | 3.40 | 3.18 | 3.35 | 3.35 | 4.04% | 80,503 |
| Sep 29, 2025 | 3.15 | 3.25 | 3.10 | 3.22 | 3.22 | -1.23% | 69,406 |
| Sep 26, 2025 | 3.18 | 3.29 | 3.13 | 3.26 | 3.26 | - | 85,528 |
| Sep 25, 2025 | 3.15 | 3.30 | 3.08 | 3.26 | 3.26 | 3.82% | 67,549 |
| Sep 24, 2025 | 3.28 | 3.28 | 3.14 | 3.14 | 3.14 | -0.32% | 5,184 |
| Sep 23, 2025 | 3.23 | 3.29 | 3.15 | 3.15 | 3.15 | -4.83% | 32,533 |
| Sep 22, 2025 | 3.03 | 3.32 | 3.03 | 3.31 | 3.31 | 5.08% | 160,261 |
| Sep 19, 2025 | 3.07 | 3.15 | 2.95 | 3.15 | 3.15 | 2.27% | 186,354 |
| Sep 18, 2025 | 3.16 | 3.35 | 3.05 | 3.08 | 3.08 | -3.14% | 291,772 |
| 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 |