Happen, Inc. HAPN
NASDAQ · Amerika Birleşik Devletleri · Finans
$15,27+0,49 (+%3,28)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $15,23 | +%3,04 | $14,77 | $15,30 | $14,58 | 597,97K |
| 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 |