Happen, Inc. - Common Stock (HAPN)
18.48
+0.12 (0.65%)
NASDAQ· Last Trade: Aug 27th, 4:02 PM EDT
Historical Prices For Happen, Inc. - Common Stock (HAPN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/26/2026 | 18.26 | 18.41 | 18.11 | 18.36 | 751,605 | 18.36 |
| 8/25/2026 | 18.45 | 18.52 | 18.16 | 18.26 | 995,047 | 18.26 |
| 8/24/2026 | 18.30 | 18.62 | 18.24 | 18.25 | 1,287,192 | 18.25 |
| 8/21/2026 | 18.21 | 18.48 | 18.15 | 18.42 | 732,796 | 18.42 |
| 8/20/2026 | 18.52 | 18.52 | 17.78 | 17.97 | 1,371,240 | 17.97 |
| 8/19/2026 | 18.67 | 18.84 | 18.40 | 18.56 | 1,601,581 | 18.56 |
| 8/18/2026 | 18.91 | 19.06 | 18.53 | 18.57 | 927,404 | 18.57 |
| 8/17/2026 | 19.58 | 19.67 | 18.90 | 19.19 | 916,496 | 19.19 |
| 8/14/2026 | 19.65 | 19.88 | 19.55 | 19.57 | 853,715 | 19.57 |
| 8/13/2026 | 19.76 | 19.86 | 19.40 | 19.65 | 1,015,545 | 19.65 |
| 8/12/2026 | 19.44 | 19.66 | 19.17 | 19.49 | 1,245,649 | 19.49 |
| 8/11/2026 | 19.64 | 19.92 | 19.18 | 19.23 | 598,814 | 19.23 |
| 8/10/2026 | 19.24 | 19.63 | 19.16 | 19.44 | 926,843 | 19.44 |
| 8/07/2026 | 19.76 | 19.94 | 19.33 | 19.37 | 1,137,335 | 19.37 |
| 8/06/2026 | 20.22 | 20.51 | 19.64 | 19.71 | 1,259,254 | 19.71 |
| 8/05/2026 | 21.00 | 21.02 | 20.25 | 20.42 | 1,749,617 | 20.42 |
| 8/04/2026 | 20.59 | 21.25 | 20.46 | 20.88 | 2,050,377 | 20.88 |
| 8/03/2026 | 19.27 | 20.66 | 19.15 | 20.44 | 1,955,274 | 20.44 |
| 7/31/2026 | 19.41 | 19.62 | 19.05 | 19.14 | 1,241,474 | 19.14 |
| 7/30/2026 | 18.77 | 19.42 | 18.67 | 19.33 | 1,093,243 | 19.33 |
| 7/29/2026 | 18.73 | 18.98 | 18.26 | 18.53 | 2,103,253 | 18.53 |
| 7/28/2026 | 19.55 | 19.55 | 18.23 | 18.95 | 3,474,902 | 18.95 |
| 7/27/2026 | 18.29 | 18.94 | 18.18 | 18.75 | 4,140,954 | 18.75 |
| 7/24/2026 | 18.09 | 18.67 | 17.95 | 18.06 | 1,311,591 | 18.06 |
| 7/23/2026 | 18.60 | 18.60 | 17.93 | 17.98 | 1,294,812 | 17.98 |
| 7/22/2026 | 19.22 | 19.22 | 18.78 | 18.81 | 869,364 | 18.81 |
| 7/21/2026 | 19.09 | 19.26 | 18.91 | 19.25 | 1,657,283 | 19.25 |
| 7/20/2026 | 19.31 | 19.57 | 18.93 | 19.09 | 1,255,035 | 19.09 |
| 7/17/2026 | 19.16 | 19.61 | 18.75 | 19.23 | 1,493,719 | 19.23 |
| 7/16/2026 | 20.05 | 20.20 | 19.62 | 19.71 | 1,158,536 | 19.71 |
| 7/15/2026 | 20.00 | 20.28 | 19.75 | 20.06 | 1,625,036 | 20.06 |
| 7/14/2026 | 19.74 | 20.15 | 19.66 | 19.95 | 1,029,812 | 19.95 |
| 7/13/2026 | 20.35 | 20.40 | 19.50 | 19.61 | 1,211,741 | 19.61 |
| 7/10/2026 | 20.25 | 20.66 | 20.09 | 20.35 | 1,038,169 | 20.35 |
| 7/09/2026 | 18.93 | 20.14 | 18.88 | 20.10 | 1,078,311 | 20.10 |
| 7/08/2026 | 19.28 | 19.34 | 18.58 | 18.78 | 1,608,910 | 18.78 |
| 7/07/2026 | 19.67 | 20.10 | 19.39 | 19.49 | 2,224,297 | 19.49 |
| 7/06/2026 | 19.34 | 20.00 | 19.10 | 19.73 | 2,964,884 | 19.73 |
| 7/02/2026 | 20.85 | 21.13 | 19.63 | 19.69 | 11,608,809 | 19.69 |
| 7/01/2026 | 20.75 | 21.21 | 20.50 | 20.54 | 2,461,428 | 20.54 |
| 6/30/2026 | 20.42 | 20.75 | 20.18 | 20.74 | 2,944,895 | 20.74 |
| 6/29/2026 | 20.09 | 20.47 | 19.56 | 20.46 | 1,720,290 | 20.46 |
| 6/26/2026 | 19.43 | 20.17 | 19.43 | 20.10 | 4,727,873 | 20.10 |
| 6/25/2026 | 19.60 | 19.98 | 19.40 | 19.67 | 3,991,794 | 19.67 |
| 6/24/2026 | 18.90 | 19.75 | 18.88 | 19.46 | 3,222,999 | 19.46 |
| 6/23/2026 | 18.60 | 19.10 | 18.45 | 18.96 | 1,447,786 | 18.96 |
| 6/22/2026 | 19.40 | 19.40 | 18.55 | 18.62 | 1,180,577 | 18.62 |