HAPN
Happen, Inc. Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:59:59 PM EDT
15.38USD-0.195%(-0.03)1,665,327
Pre-marketOct 2, 2026 8:36:30 AM EDT
15.55USD+0.941%(+0.14)
HAPN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 15.78 | 15.87 | 15.28 | 15.38 | -0.130% | 1,665,403 | 0.000% |
| 2026-10-01 | 14.77 | 15.43 | 14.58 | 15.40 | +4.195% | 2,714,873 | -0.130% |
| 2026-09-30 | 14.98 | 14.98 | 14.56 | 14.78 | -0.938% | 1,286,234 | +4.060% |
| 2026-09-29 | 15.02 | 15.24 | 14.79 | 14.92 | +0.134% | 2,702,806 | +3.083% |
| 2026-09-28 | 14.88 | 15.04 | 14.61 | 14.90 | -0.865% | 1,616,652 | +3.221% |
| 2026-09-25 | 15.43 | 15.56 | 14.94 | 15.03 | -2.085% | 2,185,261 | +2.329% |
| 2026-09-24 | 15.17 | 15.38 | 14.97 | 15.35 | +1.320% | 1,683,338 | +0.195% |
| 2026-09-23 | 15.89 | 15.89 | 15.09 | 15.15 | -5.372% | 1,976,366 | +1.518% |
| 2026-09-22 | 16.51 | 16.52 | 15.96 | 16.01 | -1.173% | 1,662,873 | -3.935% |
| 2026-09-21 | 16.16 | 16.44 | 16.10 | 16.20 | +0.124% | 848,396 | -5.062% |
| 2026-09-18 | 16.01 | 16.26 | 16.01 | 16.18 | +0.124% | 2,216,801 | -4.944% |
| 2026-09-17 | 16.61 | 16.61 | 15.97 | 16.16 | -0.615% | 2,030,031 | -4.827% |
| 2026-09-16 | 16.42 | 16.45 | 15.96 | 16.26 | -0.914% | 1,284,546 | -5.412% |
| 2026-09-15 | 16.68 | 16.71 | 16.25 | 16.41 | -1.795% | 2,051,229 | -6.277% |
| 2026-09-14 | 16.66 | 16.85 | 16.62 | 16.71 | -0.536% | 1,701,132 | -7.959% |
| 2026-09-11 | 17.00 | 17.15 | 16.70 | 16.80 | +0.599% | 1,463,364 | -8.452% |
| 2026-09-10 | 16.67 | 16.82 | 16.50 | 16.70 | -0.772% | 836,025 | -7.904% |
| 2026-09-09 | 17.38 | 17.38 | 16.75 | 16.83 | -3.774% | 1,015,163 | -8.616% |
| 2026-09-08 | 17.62 | 17.75 | 17.29 | 17.49 | -1.465% | 1,146,176 | -12.064% |
| 2026-09-04 | 17.41 | 17.78 | 17.34 | 17.75 | +0.967% | 809,675 | -13.352% |
| 2026-09-03 | 17.56 | 17.88 | 17.37 | 17.58 | +1.267% | 997,007 | -12.514% |
| 2026-09-02 | 16.80 | 17.55 | 16.80 | 17.36 | +3.518% | 744,667 | -11.406% |
| 2026-09-01 | 17.28 | 17.54 | 16.66 | 16.77 | -4.608% | 1,358,655 | -8.289% |
| 2026-08-31 | 17.70 | 17.76 | 17.34 | 17.58 | -1.733% | 1,048,577 | -12.514% |
| 2026-08-28 | 18.50 | 18.58 | 17.84 | 17.89 | -3.009% | 1,023,087 | -14.030% |
| 2026-08-27 | 18.42 | 18.56 | 18.17 | 18.45 | +0.463% | 750,443 | -16.617% |
| 2026-08-26 | 18.26 | 18.41 | 18.11 | 18.36 | +0.548% | 751,606 | -16.231% |
| 2026-08-25 | 18.45 | 18.52 | 18.16 | 18.26 | +0.055% | 995,148 | -15.772% |
| 2026-08-24 | 18.30 | 18.62 | 18.24 | 18.25 | -0.923% | 1,287,227 | -15.726% |
| 2026-08-21 | 18.21 | 18.48 | 18.15 | 18.42 | +2.504% | 732,796 | -16.504% |
| 2026-08-20 | 18.52 | 18.52 | 17.78 | 17.97 | -3.179% | 1,371,251 | -14.413% |
| 2026-08-19 | 18.67 | 18.84 | 18.40 | 18.56 | -0.054% | 1,601,654 | -17.134% |
| 2026-08-18 | 18.91 | 19.06 | 18.53 | 18.57 | -3.231% | 927,427 | -17.178% |
| 2026-08-17 | 19.58 | 19.67 | 18.90 | 19.19 | -1.942% | 917,299 | -19.854% |
| 2026-08-14 | 19.65 | 19.88 | 19.55 | 19.57 | -0.407% | 853,715 | -21.410% |
| 2026-08-13 | 19.76 | 19.86 | 19.40 | 19.65 | +0.821% | 1,015,547 | -21.730% |
| 2026-08-12 | 19.44 | 19.66 | 19.17 | 19.49 | +1.352% | 1,245,649 | -21.088% |
| 2026-08-11 | 19.64 | 19.92 | 19.18 | 19.23 | -1.080% | 598,943 | -20.021% |
| 2026-08-10 | 19.23 | 19.63 | 19.16 | 19.44 | +0.361% | 926,844 | -20.885% |
| 2026-08-07 | 19.76 | 19.94 | 19.33 | 19.37 | -1.725% | 1,137,335 | -20.599% |
| 2026-08-06 | 20.22 | 20.51 | 19.64 | 19.71 | -3.477% | 1,259,272 | -21.969% |
| 2026-08-05 | 21.00 | 21.02 | 20.25 | 20.42 | -2.203% | 1,749,620 | -24.682% |
| 2026-08-04 | 20.59 | 21.25 | 20.46 | 20.88 | +2.153% | 2,050,384 | -26.341% |
| 2026-08-03 | 19.27 | 20.66 | 19.15 | 20.44 | +6.792% | 1,955,276 | -24.755% |
| 2026-07-31 | 19.41 | 19.62 | 19.05 | 19.14 | -0.983% | 1,241,474 | -19.645% |
| 2026-07-30 | 18.77 | 19.42 | 18.67 | 19.33 | +4.317% | 1,093,243 | -20.435% |
| 2026-07-29 | 18.73 | 18.98 | 18.26 | 18.53 | -2.216% | 2,103,261 | -16.999% |
| 2026-07-28 | 19.55 | 19.55 | 18.23 | 18.95 | +1.067% | 3,474,989 | -18.839% |
| 2026-07-27 | 18.29 | 18.94 | 18.18 | 18.75 | +3.821% | 4,141,056 | -17.973% |
| 2026-07-24 | 18.09 | 18.67 | 17.95 | 18.06 | +0.445% | 1,311,591 | -14.839% |
| 2026-07-23 | 18.60 | 18.60 | 17.93 | 17.98 | -4.413% | 1,294,814 | -14.461% |
| 2026-07-22 | 19.22 | 19.22 | 18.78 | 18.81 | -2.286% | 869,433 | -18.235% |
| 2026-07-21 | 19.09 | 19.26 | 18.91 | 19.25 | +0.838% | 1,657,285 | -20.104% |
| 2026-07-20 | 19.31 | 19.57 | 18.93 | 19.09 | -0.728% | 1,255,035 | -19.434% |
| 2026-07-17 | 19.16 | 19.61 | 18.75 | 19.23 | -2.435% | 1,493,719 | -20.021% |
| 2026-07-16 | 20.05 | 20.20 | 19.62 | 19.71 | -1.745% | 1,158,535 | -21.969% |
| 2026-07-15 | 20.00 | 20.28 | 19.75 | 20.06 | +0.551% | 1,625,036 | -23.330% |
| 2026-07-14 | 19.74 | 20.15 | 19.66 | 19.95 | +1.734% | 996,822 | -22.907% |
| 2026-07-13 | 20.35 | 20.40 | 19.50 | 19.61 | -3.636% | 1,211,740 | -21.571% |
| 2026-07-10 | 20.25 | 20.66 | 20.09 | 20.35 | +1.244% | 1,038,167 | -24.423% |
| 2026-07-09 | 18.93 | 20.14 | 18.88 | 20.10 | +7.029% | 1,078,311 | -23.483% |
| 2026-07-08 | 19.28 | 19.34 | 18.58 | 18.78 | -3.643% | 1,608,910 | -18.104% |
| 2026-07-07 | 19.67 | 20.10 | 19.39 | 19.49 | -1.216% | 2,224,297 | -21.088% |
| 2026-07-06 | 19.34 | 20.00 | 19.10 | 19.73 | +0.203% | 2,964,884 | -22.048% |
| 2026-07-02 | 20.85 | 21.13 | 19.63 | 19.69 | -4.138% | 6,764,382 | -21.889% |
| 2026-07-01 | 20.75 | 21.21 | 20.50 | 20.54 | -0.964% | 2,459,484 | -25.122% |
| 2026-06-30 | 20.43 | 20.75 | 20.18 | 20.74 | +1.369% | 2,944,895 | -25.844% |
| 2026-06-29 | 20.09 | 20.47 | 19.56 | 20.46 | +1.791% | 1,720,290 | -24.829% |
| 2026-06-26 | 19.43 | 20.17 | 19.43 | 20.10 | +2.186% | 4,727,873 | -23.483% |
| 2026-06-25 | 19.60 | 19.98 | 19.40 | 19.67 | +1.079% | 3,991,806 | -21.810% |
| 2026-06-24 | 18.90 | 19.75 | 18.88 | 19.46 | +2.637% | 3,223,012 | -20.966% |
| 2026-06-23 | 18.60 | 19.10 | 18.45 | 18.96 | +1.826% | 1,447,786 | -18.882% |
| 2026-06-22 | 19.40 | 19.40 | 18.55 | 18.62 | 0.000% | 1,181,074 | -17.401% |