Happen, Inc. HAPN
NASDAQ · United States · Finance
$15.19+0.41 (+2.77%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $15.12 | +2.30% | $14.77 | $15.16 | $14.58 | 450.62K |
| 2026-09-30 | $14.78 | -0.94% | $14.98 | $14.98 | $14.56 | 1.29M |
| 2026-09-29 | $14.92 | +0.13% | $15.02 | $15.24 | $14.79 | 2.70M |
| 2026-09-28 | $14.90 | -0.86% | $14.88 | $15.03 | $14.61 | 1.62M |
| 2026-09-25 | $15.03 | -2.08% | $15.43 | $15.56 | $14.94 | 2.19M |
| 2026-09-24 | $15.35 | +1.32% | $15.17 | $15.38 | $14.97 | 1.68M |
| 2026-09-23 | $15.15 | -5.37% | $15.89 | $15.89 | $15.09 | 1.98M |
| 2026-09-22 | $16.01 | -1.17% | $16.51 | $16.52 | $15.96 | 1.66M |
| 2026-09-21 | $16.20 | +0.12% | $16.16 | $16.44 | $16.10 | 848.40K |
| 2026-09-18 | $16.18 | +0.12% | $16.01 | $16.26 | $16.01 | 2.22M |
| 2026-09-17 | $16.16 | -0.62% | $16.61 | $16.61 | $15.97 | 2.03M |
| 2026-09-16 | $16.26 | -0.91% | $16.42 | $16.45 | $15.97 | 1.28M |
| 2026-09-15 | $16.41 | -1.80% | $16.68 | $16.71 | $16.25 | 2.05M |
| 2026-09-14 | $16.71 | -0.54% | $16.66 | $16.85 | $16.62 | 1.70M |
| 2026-09-11 | $16.80 | +0.60% | $17.00 | $17.15 | $16.70 | 1.46M |
| 2026-09-10 | $16.70 | -0.77% | $16.67 | $16.82 | $16.50 | 836.00K |
| 2026-09-09 | $16.83 | -3.77% | $17.38 | $17.38 | $16.75 | 1.02M |
| 2026-09-08 | $17.49 | -1.46% | $17.62 | $17.75 | $17.29 | 1.15M |
| 2026-09-04 | $17.75 | +0.97% | $17.41 | $17.78 | $17.34 | 809.70K |
| 2026-09-03 | $17.58 | +1.27% | $17.56 | $17.88 | $17.37 | 996.90K |
| 2026-09-02 | $17.36 | +3.52% | $16.80 | $17.55 | $16.80 | 744.70K |
| 2026-09-01 | $16.77 | -4.61% | $17.28 | $17.53 | $16.66 | 1.36M |
| 2026-08-31 | $17.58 | -1.73% | $17.70 | $17.76 | $17.34 | 1.05M |
| 2026-08-28 | $17.89 | -3.01% | $18.50 | $18.58 | $17.84 | 1.02M |
| 2026-08-27 | $18.44 | +0.46% | $18.42 | $18.56 | $18.17 | 750.40K |
| 2026-08-26 | $18.36 | +0.55% | $18.26 | $18.41 | $18.11 | 751.60K |
| 2026-08-25 | $18.26 | +0.05% | $18.45 | $18.52 | $18.16 | 995.00K |
| 2026-08-24 | $18.25 | -0.92% | $18.30 | $18.62 | $18.24 | 1.29M |
| 2026-08-21 | $18.42 | +2.50% | $18.21 | $18.48 | $18.15 | 732.80K |
| 2026-08-20 | $17.97 | -3.18% | $18.52 | $18.52 | $17.78 | 1.37M |
| 2026-08-19 | $18.56 | -0.05% | $18.67 | $18.83 | $18.40 | 1.60M |
| 2026-08-18 | $18.57 | -3.23% | $18.91 | $19.06 | $18.53 | 927.40K |
| 2026-08-17 | $19.19 | -1.94% | $19.58 | $19.67 | $18.90 | 917.30K |
| 2026-08-14 | $19.57 | -0.41% | $19.65 | $19.88 | $19.55 | 853.70K |
| 2026-08-13 | $19.65 | +0.82% | $19.76 | $19.86 | $19.40 | 1.02M |
| 2026-08-12 | $19.49 | +1.35% | $19.44 | $19.66 | $19.17 | 1.25M |
| 2026-08-11 | $19.23 | -1.08% | $19.64 | $19.92 | $19.18 | 598.80K |
| 2026-08-10 | $19.44 | +0.36% | $19.24 | $19.63 | $19.16 | 926.80K |
| 2026-08-07 | $19.37 | -1.73% | $19.76 | $19.94 | $19.33 | 1.14M |
| 2026-08-06 | $19.71 | -3.48% | $20.22 | $20.51 | $19.64 | 1.26M |
| 2026-08-05 | $20.42 | -2.20% | $21.00 | $21.02 | $20.25 | 1.75M |
| 2026-08-04 | $20.88 | +2.15% | $20.58 | $21.25 | $20.46 | 2.05M |
| 2026-08-03 | $20.44 | +6.79% | $19.27 | $20.66 | $19.15 | 1.96M |
| 2026-07-31 | $19.14 | -0.98% | $19.41 | $19.62 | $19.05 | 1.24M |
| 2026-07-30 | $19.33 | +4.32% | $18.77 | $19.42 | $18.67 | 1.09M |
| 2026-07-29 | $18.53 | -2.22% | $18.73 | $18.98 | $18.26 | 2.10M |
| 2026-07-28 | $18.95 | +1.07% | $19.55 | $19.55 | $18.23 | 3.47M |
| 2026-07-27 | $18.75 | +3.82% | $18.29 | $18.94 | $18.18 | 4.14M |
| 2026-07-24 | $18.06 | +0.44% | $18.09 | $18.67 | $17.94 | 1.31M |
| 2026-07-23 | $17.98 | -4.41% | $18.60 | $18.60 | $17.93 | 1.29M |
| 2026-07-22 | $18.81 | -2.29% | $19.22 | $19.22 | $18.78 | 869.40K |
| 2026-07-21 | $19.25 | +0.84% | $19.09 | $19.26 | $18.91 | 1.66M |
| 2026-07-20 | $19.09 | -0.73% | $19.31 | $19.57 | $18.93 | 1.26M |
| 2026-07-17 | $19.23 | -2.44% | $19.16 | $19.60 | $18.75 | 1.49M |
| 2026-07-16 | $19.71 | -1.74% | $20.05 | $20.20 | $19.62 | 1.16M |
| 2026-07-15 | $20.06 | +0.55% | $20.00 | $20.28 | $19.75 | 1.63M |
| 2026-07-14 | $19.95 | +1.73% | $19.74 | $20.15 | $19.67 | 1.03M |
| 2026-07-13 | $19.61 | -3.64% | $20.35 | $20.40 | $19.50 | 1.21M |
| 2026-07-10 | $20.35 | +1.24% | $20.25 | $20.66 | $20.09 | 1.04M |
| 2026-07-09 | $20.10 | +7.03% | $18.93 | $20.14 | $18.88 | 1.08M |
| 2026-07-08 | $18.78 | -3.64% | $19.28 | $19.34 | $18.58 | 1.61M |
| 2026-07-07 | $19.49 | -1.22% | $19.67 | $20.10 | $19.39 | 2.22M |
| 2026-07-06 | $19.73 | +0.20% | $19.34 | $20.00 | $19.10 | 2.96M |
| 2026-07-02 | $19.69 | -4.14% | $20.85 | $21.13 | $19.63 | 6.76M |
| 2026-07-01 | $20.54 | -0.96% | $20.75 | $21.21 | $20.50 | 2.46M |
| 2026-06-30 | $20.74 | +1.37% | $20.42 | $20.75 | $20.18 | 2.94M |
| 2026-06-29 | $20.46 | +1.79% | $20.09 | $20.47 | $19.56 | 1.72M |
| 2026-06-26 | $20.10 | +2.19% | $19.43 | $20.17 | $19.43 | 4.73M |
| 2026-06-25 | $19.67 | +1.08% | $19.60 | $19.98 | $19.40 | 3.58M |
| 2026-06-24 | $19.46 | +2.64% | $18.90 | $19.75 | $18.88 | 2.21M |
| 2026-06-23 | $18.96 | +1.83% | $18.60 | $19.08 | $18.45 | 1.43M |
| 2026-06-22 | $18.62 | -3.07% | $19.40 | $19.40 | $18.55 | 1.18M |
| 2026-06-18 | $19.21 | +2.13% | $19.12 | $19.43 | $18.92 | 2.29M |
| 2026-06-17 | $18.81 | -1.16% | $19.00 | $20.54 | $18.75 | 4.74M |
| 2026-06-16 | $19.03 | +3.14% | $18.60 | $19.05 | $18.39 | 1.72M |
| 2026-06-15 | $18.45 | +2.22% | $18.56 | $18.94 | $18.35 | 1.88M |
| 2026-06-12 | $18.05 | -1.04% | $18.40 | $18.50 | $17.92 | 1.31M |
| 2026-06-11 | $18.24 | +5.92% | $17.34 | $18.24 | $17.08 | 1.97M |
| 2026-06-10 | $17.22 | -2.38% | $17.46 | $18.08 | $17.06 | 2.18M |
| 2026-06-09 | $17.64 | +3.10% | $17.27 | $18.03 | $16.97 | 2.88M |
| 2026-06-08 | $17.11 | -0.23% | $17.24 | $17.40 | $17.08 | 1.39M |
| 2026-06-05 | $17.15 | -2.39% | $17.40 | $17.55 | $17.02 | 2.23M |
| 2026-06-04 | $17.57 | +7.20% | $16.56 | $17.60 | $16.52 | 1.65M |
| 2026-06-03 | $16.39 | -6.34% | $17.29 | $17.29 | $16.27 | 2.35M |
| 2026-06-02 | $17.50 | -4.84% | $18.12 | $18.18 | $17.31 | 2.27M |
| 2026-06-01 | $18.39 | +3.03% | $17.43 | $18.40 | $17.39 | 3.25M |
| 2026-05-29 | $17.85 | +4.82% | $17.20 | $18.06 | $17.15 | 2.82M |
| 2026-05-28 | $17.03 | +2.10% | $16.60 | $17.09 | $16.47 | 1.39M |
| 2026-05-27 | $16.68 | +3.22% | $16.20 | $16.91 | $16.18 | 1.86M |
| 2026-05-26 | $16.16 | +3.39% | $15.80 | $16.30 | $15.74 | 1.09M |