MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HAPN — Happen, Inc. Common Stock
NasdaqHappen, Inc. Common Stock
$15.38
-0.02(-0.13%)
- O
- 15.78
- H
- 15.87
- L
- 15.28
- V
- 1.67M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$15.38
Period Return+55.83%
Period High$21.67
Period Low$9.00
Avg Daily Volume1.84M
Total Trading Days365
HAPN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $15.78 | $15.87 | $15.28 | $15.38 | $-0.02 | -0.13% | 1,665,325 | $15.43 | $15.28 $15.87 |
| Oct 1, 2026 | $14.77 | $15.43 | $14.58 | $15.40 | +$0.62 | +4.19% | 2,714,869 | $15.28 | $14.58 $15.43 |
| Sep 30, 2026 | $14.98 | $14.98 | $14.56 | $14.78 | $-0.14 | -0.94% | 1,286,234 | $14.74 | $14.56 $14.98 |
| Sep 29, 2026 | $15.02 | $15.25 | $14.79 | $14.92 | +$0.02 | +0.13% | 2,702,806 | $14.96 | $14.79 $15.25 |
| Sep 28, 2026 | $14.88 | $15.04 | $14.61 | $14.90 | $-0.13 | -0.86% | 1,616,652 | $14.86 | $14.61 $15.04 |
| Sep 25, 2026 | $15.43 | $15.57 | $14.94 | $15.03 | $-0.32 | -2.08% | 2,185,261 | $15.07 | $14.94 $15.57 |
| Sep 24, 2026 | $15.17 | $15.38 | $14.97 | $15.35 | +$0.20 | +1.32% | 1,683,338 | $15.27 | $14.97 $15.38 |
| Sep 23, 2026 | $15.89 | $15.89 | $15.09 | $15.15 | $-0.86 | -5.37% | 1,976,366 | $15.34 | $15.09 $15.89 |
| Sep 22, 2026 | $16.51 | $16.52 | $15.96 | $16.01 | $-0.19 | -1.17% | 1,662,873 | $16.09 | $15.96 $16.52 |
| Sep 21, 2026 | $16.16 | $16.44 | $16.10 | $16.20 | +$0.02 | +0.12% | 848,396 | $16.21 | $16.10 $16.44 |
| Sep 18, 2026 | $16.01 | $16.26 | $16.01 | $16.18 | +$0.02 | +0.12% | 2,216,801 | $16.16 | $16.01 $16.26 |
| Sep 17, 2026 | $16.61 | $16.61 | $15.97 | $16.16 | $-0.10 | -0.62% | 2,030,031 | $16.15 | $15.97 $16.61 |
| Sep 16, 2026 | $16.42 | $16.45 | $15.97 | $16.26 | $-0.15 | -0.91% | 1,284,546 | $16.27 | $15.97 $16.45 |
| Sep 15, 2026 | $16.68 | $16.71 | $16.25 | $16.41 | $-0.30 | -1.80% | 1,259,531 | $16.40 | $16.25 $16.71 |
| Sep 14, 2026 | $16.66 | $16.85 | $16.62 | $16.71 | $-0.09 | -0.54% | 884,603 | $16.74 | $16.62 $16.85 |
| Sep 11, 2026 | $17.00 | $17.15 | $16.70 | $16.80 | +$0.10 | +0.60% | 2,021,064 | $16.81 | $16.70 $17.15 |
| Sep 10, 2026 | $16.67 | $16.82 | $16.50 | $16.70 | $-0.13 | -0.77% | 836,025 | $16.68 | $16.50 $16.82 |
| Sep 9, 2026 | $17.38 | $17.38 | $16.75 | $16.83 | $-0.66 | -3.77% | 1,015,163 | $16.87 | $16.75 $17.38 |
| Sep 8, 2026 | $17.62 | $17.75 | $17.29 | $17.49 | $-0.26 | -1.46% | 1,146,176 | $17.57 | $17.29 $17.75 |
| Sep 4, 2026 | $17.41 | $17.78 | $17.35 | $17.75 | +$0.17 | +0.97% | 809,675 | $17.68 | $17.35 $17.78 |
| Sep 3, 2026 | $17.56 | $17.88 | $17.37 | $17.58 | +$0.22 | +1.27% | 997,007 | $17.56 | $17.37 $17.88 |
| Sep 2, 2026 | $16.80 | $17.55 | $16.80 | $17.36 | +$0.59 | +3.52% | 744,426 | $17.35 | $16.80 $17.55 |
| Sep 1, 2026 | $17.28 | $17.54 | $16.66 | $16.77 | $-0.81 | -4.61% | 1,358,655 | $16.95 | $16.66 $17.54 |
| Aug 31, 2026 | $17.70 | $17.76 | $17.34 | $17.58 | $-0.31 | -1.73% | 1,048,596 | $17.50 | $17.34 $17.76 |
| Aug 28, 2026 | $18.50 | $18.58 | $17.84 | $17.89 | $-0.56 | -3.01% | 1,023,087 | $18.06 | $17.84 $18.58 |
| Aug 27, 2026 | $18.42 | $18.56 | $18.17 | $18.45 | +$0.09 | +0.46% | 750,443 | $18.41 | $18.17 $18.56 |
| Aug 26, 2026 | $18.26 | $18.41 | $18.11 | $18.36 | +$0.10 | +0.55% | 751,606 | $18.31 | $18.11 $18.41 |
| Aug 25, 2026 | $18.45 | $18.52 | $18.16 | $18.26 | +$0.01 | +0.05% | 995,148 | $18.34 | $18.16 $18.52 |
| Aug 24, 2026 | $18.30 | $18.62 | $18.24 | $18.25 | $-0.17 | -0.92% | 1,287,227 | $18.32 | $18.24 $18.62 |
| Aug 21, 2026 | $18.21 | $18.48 | $18.15 | $18.42 | +$0.45 | +2.50% | 732,796 | $18.35 | $18.15 $18.48 |