Happy City Holdings Limited (HCHL)
NASDAQ: HCHL · Real-Time Price · USD
4.050
+0.140 (3.58%)
At close: Jun 9, 2026, 4:00 PM EDT
3.880
-0.170 (-4.20%)
Pre-market: Jun 10, 2026, 4:01 AM EDT
Happy City Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 3.90 | 4.28 | 3.90 | 4.05 | 4.05 | 3.58% | 280,558 |
| Jun 8, 2026 | 4.20 | 4.28 | 3.85 | 3.91 | 3.91 | -8.00% | 936,145 |
| Jun 5, 2026 | 3.70 | 4.35 | 3.70 | 4.25 | 4.25 | 14.25% | 756,408 |
| Jun 4, 2026 | 3.58 | 3.85 | 3.55 | 3.72 | 3.72 | 5.08% | 259,703 |
| Jun 3, 2026 | 3.61 | 3.71 | 3.45 | 3.54 | 3.54 | 0.28% | 938,781 |
| Jun 2, 2026 | 3.89 | 3.90 | 2.93 | 3.53 | 3.53 | -9.72% | 2,090,073 |
| Jun 1, 2026 | 4.03 | 4.05 | 3.85 | 3.91 | 3.91 | -3.69% | 3,186,148 |
| May 29, 2026 | 3.66 | 4.15 | 3.60 | 4.06 | 4.06 | 11.54% | 1,927,920 |
| May 28, 2026 | 3.58 | 3.69 | 3.58 | 3.64 | 3.64 | 1.39% | 2,493,324 |
| May 27, 2026 | 3.58 | 3.80 | 3.57 | 3.59 | 3.59 | 0.84% | 1,776,562 |
| May 26, 2026 | 3.53 | 3.72 | 3.53 | 3.56 | 3.56 | 3.49% | 2,893,179 |
| May 22, 2026 | 3.42 | 3.50 | 3.37 | 3.44 | 3.44 | 0.58% | 592,205 |
| May 21, 2026 | 3.49 | 3.50 | 3.38 | 3.42 | 3.42 | -0.58% | 825,164 |
| May 20, 2026 | 3.40 | 3.50 | 3.32 | 3.44 | 3.44 | -0.29% | 1,002,839 |
| May 19, 2026 | 3.25 | 3.47 | 3.24 | 3.45 | 3.45 | 5.50% | 928,441 |
| May 18, 2026 | 3.27 | 3.43 | 3.18 | 3.27 | 3.27 | -4.94% | 1,184,554 |
| May 15, 2026 | 3.08 | 3.48 | 3.05 | 3.44 | 3.44 | 10.97% | 657,331 |
| May 14, 2026 | 3.20 | 3.30 | 2.54 | 3.10 | 3.10 | 0.65% | 1,060,885 |
| May 13, 2026 | 3.30 | 3.60 | 2.97 | 3.08 | 3.08 | 6.21% | 1,601,987 |
| May 12, 2026 | 2.49 | 3.05 | 2.36 | 2.90 | 2.90 | 16.00% | 693,138 |
| May 11, 2026 | 1.90 | 2.51 | 1.90 | 2.50 | 2.50 | 21.36% | 191,627 |
| May 8, 2026 | 1.96 | 2.29 | 1.91 | 2.06 | 2.06 | 2.49% | 109,830 |
| May 7, 2026 | 1.92 | 2.17 | 1.75 | 2.01 | 2.01 | -0.50% | 48,711 |
| May 6, 2026 | 2.32 | 2.46 | 1.79 | 2.02 | 2.02 | -8.18% | 154,705 |
| May 5, 2026 | 2.15 | 2.22 | 1.80 | 2.20 | 2.20 | 4.76% | 70,947 |
| May 4, 2026 | 2.01 | 2.20 | 1.95 | 2.10 | 2.10 | 3.96% | 56,763 |
| May 1, 2026 | 1.89 | 2.12 | 1.86 | 2.02 | 2.02 | 6.32% | 22,853 |
| Apr 30, 2026 | 1.82 | 1.99 | 1.76 | 1.90 | 1.90 | 4.40% | 116,914 |
| Apr 29, 2026 | 1.80 | 1.90 | 1.66 | 1.82 | 1.82 | 1.11% | 59,973 |
| Apr 28, 2026 | 1.64 | 1.82 | 1.64 | 1.80 | 1.80 | 9.09% | 170,001 |
| Apr 27, 2026 | 1.55 | 1.70 | 1.45 | 1.65 | 1.65 | 6.45% | 91,957 |
| Apr 24, 2026 | 1.42 | 1.63 | 1.40 | 1.55 | 1.55 | 10.71% | 33,464 |
| Apr 23, 2026 | 1.37 | 1.50 | 1.33 | 1.40 | 1.40 | 2.94% | 32,406 |
| Apr 22, 2026 | 1.45 | 1.47 | 1.36 | 1.36 | 1.36 | -5.23% | 20,587 |
| Apr 21, 2026 | 1.42 | 1.49 | 1.39 | 1.44 | 1.44 | 4.74% | 7,891 |
| Apr 20, 2026 | 1.32 | 1.48 | 1.32 | 1.37 | 1.37 | 4.58% | 5,341 |
| Apr 17, 2026 | 1.30 | 1.64 | 1.30 | 1.31 | 1.31 | -1.50% | 11,907 |
| Apr 16, 2026 | 1.24 | 1.41 | 1.22 | 1.33 | 1.33 | -5.67% | 4,728 |
| Apr 15, 2026 | 1.38 | 1.45 | 1.30 | 1.41 | 1.41 | 0.71% | 30,230 |
| Apr 14, 2026 | 1.72 | 1.85 | 1.30 | 1.40 | 1.40 | -18.60% | 94,335 |
| Apr 13, 2026 | 1.58 | 1.87 | 1.58 | 1.72 | 1.72 | 8.86% | 21,552 |
| Apr 10, 2026 | 1.75 | 1.78 | 1.40 | 1.58 | 1.58 | -9.20% | 21,433 |
| 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% | 9,988 |
| Apr 7, 2026 | 1.71 | 1.75 | 1.67 | 1.68 | 1.68 | -1.75% | 12,829 |
| 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 |