7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,523.20

+131.46

+0.17%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqGS - Nasdaq Real Time Price USD

Happen, Inc. (HAPN)

15.53 -0.51 (-3.18%)

At close: October 30 at 4:00:01 PM EDT

15.53 0.00 (0.00%)

After hours: October 30 at 4:28:08 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	15.85	15.85	15.20	15.53	15.53	2,448,000
Oct 29, 2026	15.03	16.06	14.49	16.04	16.04	5,394,900
Oct 28, 2026	14.37	14.61	14.11	14.34	14.34	3,293,600
Oct 27, 2026	13.98	14.42	13.90	14.32	14.32	4,158,300
Oct 26, 2026	14.07	14.25	13.73	13.77	13.77	3,380,200
Oct 23, 2026	14.22	14.44	13.89	14.09	14.09	4,050,000
Oct 22, 2026	14.53	14.89	14.44	14.51	14.51	3,275,200
Oct 21, 2026	14.69	14.90	14.55	14.72	14.72	3,914,400
Oct 20, 2026	14.30	14.81	14.27	14.58	14.58	2,897,300
Oct 19, 2026	14.51	14.70	14.24	14.29	14.29	1,460,500
Oct 16, 2026	14.68	14.82	14.23	14.49	14.49	1,176,900
Oct 15, 2026	14.18	14.68	14.04	14.67	14.67	1,965,900
Oct 14, 2026	14.57	14.69	13.91	14.18	14.18	2,315,900
Oct 13, 2026	14.93	15.07	14.49	14.82	14.82	2,206,300
Oct 12, 2026	15.18	15.30	14.89	14.93	14.93	2,437,600
Oct 9, 2026	15.38	15.38	15.07	15.17	15.17	2,371,600
Oct 8, 2026	14.94	15.36	14.77	15.33	15.33	3,464,800
Oct 7, 2026	15.26	15.32	14.81	15.16	15.16	2,100,600
Oct 6, 2026	15.61	15.68	15.30	15.35	15.35	1,149,100
Oct 5, 2026	15.48	15.68	15.35	15.46	15.46	1,057,900
Oct 2, 2026	15.78	15.87	15.28	15.38	15.38	1,665,400
Oct 1, 2026	14.77	15.43	14.58	15.40	15.40	2,714,800
Sep 30, 2026	14.98	14.98	14.56	14.78	14.78	1,286,100
Sep 29, 2026	15.02	15.24	14.79	14.92	14.92	2,702,800
Sep 28, 2026	14.88	15.03	14.61	14.90	14.90	1,616,700
Sep 25, 2026	15.43	15.56	14.94	15.03	15.03	2,185,000
Sep 24, 2026	15.17	15.38	14.97	15.35	15.35	1,683,100
Sep 23, 2026	15.89	15.89	15.09	15.15	15.15	1,975,700
Sep 22, 2026	16.51	16.52	15.96	16.01	16.01	1,662,900
Sep 21, 2026	16.16	16.44	16.10	16.20	16.20	848,400
Sep 18, 2026	16.01	16.26	16.01	16.18	16.18	2,216,600
Sep 17, 2026	16.61	16.61	15.97	16.16	16.16	2,030,000
Sep 16, 2026	16.42	16.45	15.97	16.26	16.26	1,283,400
Sep 15, 2026	16.68	16.71	16.25	16.41	16.41	2,051,100
Sep 14, 2026	16.66	16.85	16.62	16.71	16.71	1,701,100
Sep 11, 2026	17.00	17.15	16.70	16.80	16.80	1,463,400
Sep 10, 2026	16.67	16.82	16.50	16.70	16.70	836,000
Sep 9, 2026	17.38	17.38	16.75	16.83	16.83	1,015,100
Sep 8, 2026	17.62	17.75	17.29	17.49	17.49	1,146,200
Sep 4, 2026	17.41	17.78	17.34	17.75	17.75	809,700
Sep 3, 2026	17.56	17.88	17.37	17.58	17.58	996,900
Sep 2, 2026	16.80	17.55	16.80	17.36	17.36	744,700
Sep 1, 2026	17.28	17.53	16.66	16.77	16.77	1,358,500
Aug 31, 2026	17.70	17.76	17.34	17.58	17.58	1,048,500
Aug 28, 2026	18.50	18.58	17.84	17.89	17.89	1,023,100
Aug 27, 2026	18.42	18.56	18.17	18.44	18.44	750,400
Aug 26, 2026	18.26	18.41	18.11	18.36	18.36	751,600
Aug 25, 2026	18.45	18.52	18.16	18.26	18.26	995,000
Aug 24, 2026	18.30	18.62	18.24	18.25	18.25	1,287,200
Aug 21, 2026	18.21	18.48	18.15	18.42	18.42	732,800
Aug 20, 2026	18.52	18.52	17.78	17.97	17.97	1,371,200
Aug 19, 2026	18.67	18.83	18.40	18.56	18.56	1,601,600
Aug 18, 2026	18.91	19.06	18.53	18.57	18.57	927,400
Aug 17, 2026	19.58	19.67	18.90	19.19	19.19	917,300
Aug 14, 2026	19.65	19.88	19.55	19.57	19.57	853,700
Aug 13, 2026	19.76	19.86	19.40	19.65	19.65	1,015,500
Aug 12, 2026	19.44	19.66	19.17	19.49	19.49	1,245,600
Aug 11, 2026	19.64	19.92	19.18	19.23	19.23	598,800
Aug 10, 2026	19.24	19.63	19.16	19.44	19.44	926,800
Aug 7, 2026	19.76	19.94	19.33	19.37	19.37	1,137,300
Aug 6, 2026	20.22	20.51	19.64	19.71	19.71	1,259,200
Aug 5, 2026	21.00	21.02	20.25	20.42	20.42	1,749,600
Aug 4, 2026	20.58	21.25	20.46	20.88	20.88	2,050,400
Aug 3, 2026	19.27	20.66	19.15	20.44	20.44	1,955,100
Jul 31, 2026	19.41	19.62	19.05	19.14	19.14	1,241,400
Jul 30, 2026	18.77	19.42	18.67	19.33	19.33	1,093,200
Jul 29, 2026	18.73	18.98	18.26	18.53	18.53	2,103,200
Jul 28, 2026	19.55	19.55	18.23	18.95	18.95	3,474,900
Jul 27, 2026	18.29	18.94	18.18	18.75	18.75	4,140,700
Jul 24, 2026	18.09	18.67	17.94	18.06	18.06	1,311,600
Jul 23, 2026	18.60	18.60	17.93	17.98	17.98	1,294,800
Jul 22, 2026	19.22	19.22	18.78	18.81	18.81	869,400
Jul 21, 2026	19.09	19.26	18.91	19.25	19.25	1,657,300
Jul 20, 2026	19.31	19.57	18.93	19.09	19.09	1,255,000
Jul 17, 2026	19.16	19.60	18.75	19.23	19.23	1,493,700
Jul 16, 2026	20.05	20.20	19.62	19.71	19.71	1,158,500
Jul 15, 2026	20.00	20.28	19.75	20.06	20.06	1,625,000
Jul 14, 2026	19.74	20.15	19.67	19.95	19.95	1,029,700
Jul 13, 2026	20.35	20.40	19.50	19.61	19.61	1,211,700
Jul 10, 2026	20.25	20.66	20.09	20.35	20.35	1,038,200
Jul 9, 2026	18.93	20.14	18.88	20.10	20.10	1,078,300
Jul 8, 2026	19.28	19.34	18.58	18.78	18.78	1,608,900
Jul 7, 2026	19.67	20.10	19.39	19.49	19.49	2,224,300
Jul 6, 2026	19.34	20.00	19.10	19.73	19.73	2,964,900
Jul 2, 2026	20.85	21.13	19.63	19.69	19.69	6,764,400
Jul 1, 2026	20.75	21.21	20.50	20.54	20.54	2,461,200
Jun 30, 2026	20.42	20.75	20.18	20.74	20.74	2,944,900
Jun 29, 2026	20.09	20.47	19.56	20.46	20.46	1,720,300
Jun 26, 2026	19.43	20.17	19.43	20.10	20.10	4,727,600
Jun 25, 2026	19.60	19.98	19.40	19.67	19.67	3,584,200
Jun 24, 2026	18.90	19.75	18.88	19.46	19.46	2,212,700
Jun 23, 2026	18.60	19.08	18.45	18.96	18.96	1,434,200
Jun 22, 2026	19.40	19.40	18.55	18.62	18.62	1,181,100
Jun 18, 2026	19.12	19.43	18.92	19.21	19.21	2,293,300
Jun 17, 2026	19.00	20.54	18.75	18.81	18.81	4,739,700
Jun 16, 2026	18.60	19.05	18.39	19.03	19.03	1,721,000
Jun 15, 2026	18.56	18.94	18.35	18.45	18.45	1,875,700
Jun 12, 2026	18.40	18.50	17.92	18.05	18.05	1,313,500
Jun 11, 2026	17.34	18.24	17.08	18.24	18.24	1,970,900
Jun 10, 2026	17.46	18.08	17.06	17.22	17.22	2,178,700
Jun 9, 2026	17.27	18.03	16.97	17.64	17.64	2,883,500
Jun 8, 2026	17.24	17.40	17.08	17.11	17.11	1,389,600
Jun 5, 2026	17.40	17.55	17.02	17.15	17.15	2,229,300
Jun 4, 2026	16.56	17.60	16.52	17.57	17.57	1,648,300
Jun 3, 2026	17.29	17.29	16.27	16.39	16.39	2,349,200
Jun 2, 2026	18.12	18.18	17.31	17.50	17.50	2,273,000
Jun 1, 2026	17.43	18.40	17.39	18.39	18.39	3,253,700
May 29, 2026	17.20	18.06	17.15	17.85	17.85	2,822,400
May 28, 2026	16.60	17.09	16.47	17.03	17.03	1,389,000
May 27, 2026	16.20	16.91	16.18	16.68	16.68	1,864,200
May 26, 2026	15.80	16.30	15.74	16.16	16.16	1,090,600
May 22, 2026	15.80	15.91	15.46	15.63	15.63	1,009,600
May 21, 2026	15.66	15.76	15.37	15.76	15.76	1,083,500
May 20, 2026	15.31	15.90	15.01	15.88	15.88	1,287,400
May 19, 2026	15.61	15.65	15.13	15.25	15.25	1,432,900
May 18, 2026	15.75	15.97	15.42	15.63	15.63	1,308,100
May 15, 2026	15.71	15.73	15.45	15.59	15.59	1,145,600
May 14, 2026	15.49	15.99	15.41	15.86	15.86	1,939,500
May 13, 2026	16.12	16.24	15.32	15.33	15.33	2,299,000
May 12, 2026	16.46	16.49	16.12	16.28	16.28	965,200
May 11, 2026	16.61	16.75	16.45	16.57	16.57	1,022,600
May 8, 2026	16.78	16.78	16.11	16.64	16.64	2,003,100
May 7, 2026	17.17	17.42	16.66	16.69	16.69	1,747,800
May 6, 2026	17.42	17.49	17.05	17.06	17.06	1,482,100
May 5, 2026	16.77	17.20	16.67	17.07	17.07	1,647,400
May 4, 2026	17.00	17.17	16.60	16.64	16.64	1,842,800
May 1, 2026	17.23	17.43	16.76	17.06	17.06	2,429,800
Apr 30, 2026	16.43	17.17	16.36	17.07	17.07	2,551,300
Apr 29, 2026	16.50	17.10	16.05	16.55	16.55	4,504,300
Apr 28, 2026	18.33	18.88	16.50	16.87	16.87	13,357,200
Apr 27, 2026	17.40	17.84	16.69	17.18	17.18	6,776,200
Apr 24, 2026	17.17	17.67	17.17	17.47	17.47	3,825,800
Apr 23, 2026	17.55	17.77	16.99	17.32	17.32	1,598,300
Apr 22, 2026	17.64	17.85	17.49	17.78	17.78	1,251,200
Apr 21, 2026	18.00	18.32	17.28	17.39	17.39	1,187,300
Apr 20, 2026	17.30	18.02	17.30	17.92	17.92	1,782,900
Apr 17, 2026	17.00	17.68	16.93	17.44	17.44	2,516,200
Apr 16, 2026	16.60	16.76	16.41	16.60	16.60	1,954,200
Apr 15, 2026	16.08	16.58	16.02	16.56	16.56	1,577,900
Apr 14, 2026	15.76	16.15	15.71	15.85	15.85	1,548,300
Apr 13, 2026	14.62	15.59	14.55	15.59	15.59	3,318,700
Apr 10, 2026	14.76	15.02	14.64	14.77	14.77	1,694,300
Apr 9, 2026	14.87	15.16	14.76	14.92	14.92	2,096,500
Apr 8, 2026	15.48	15.61	14.82	15.02	15.02	2,469,900
Apr 7, 2026	14.60	14.86	14.40	14.50	14.50	1,715,500
Apr 6, 2026	14.36	14.74	14.33	14.74	14.74	850,200
Apr 2, 2026	13.85	14.52	13.71	14.32	14.32	792,500
Apr 1, 2026	14.61	14.65	14.16	14.30	14.30	1,245,100
Mar 31, 2026	14.19	14.49	13.85	14.32	14.32	1,701,500
Mar 30, 2026	14.00	14.13	13.68	13.81	13.81	1,100,900
Mar 27, 2026	14.11	14.18	13.77	13.87	13.87	1,043,400
Mar 26, 2026	14.29	14.62	14.24	14.39	14.39	848,000
Mar 25, 2026	14.99	15.12	14.41	14.54	14.54	1,408,600
Mar 24, 2026	14.45	14.80	14.33	14.61	14.61	1,233,300
Mar 23, 2026	14.33	14.88	14.18	14.69	14.69	1,926,300
Mar 20, 2026	13.88	14.17	13.60	13.98	13.98	2,287,700
Mar 19, 2026	13.09	13.94	13.05	13.85	13.85	2,496,500
Mar 18, 2026	13.96	14.26	13.24	13.32	13.32	3,709,900
Mar 17, 2026	14.00	14.28	13.95	14.12	14.12	1,896,100
Mar 16, 2026	14.11	14.30	13.80	13.87	13.87	1,819,800
Mar 13, 2026	14.30	14.40	13.80	13.80	13.80	2,580,700
Mar 12, 2026	14.09	14.43	14.06	14.13	14.13	1,188,700
Mar 11, 2026	14.53	14.80	14.27	14.59	14.59	905,900
Mar 10, 2026	14.80	14.89	14.28	14.56	14.56	1,176,400
Mar 9, 2026	14.30	14.84	13.92	14.76	14.76	1,395,500
Mar 6, 2026	14.80	14.82	14.30	14.67	14.67	1,905,400
Mar 5, 2026	15.46	15.77	14.94	15.14	15.14	1,606,700
Mar 4, 2026	15.02	15.82	14.99	15.61	15.61	1,931,900
Mar 3, 2026	14.50	15.09	14.26	14.86	14.86	2,710,300
Mar 2, 2026	14.46	15.30	14.37	15.05	15.05	1,950,300
Feb 27, 2026	16.17	16.50	14.71	14.91	14.91	3,051,200
Feb 26, 2026	16.16	16.79	16.13	16.72	16.72	1,929,000
Feb 25, 2026	15.25	16.44	15.20	16.10	16.10	2,267,700
Feb 24, 2026	14.77	15.31	14.70	15.02	15.02	1,758,700
Feb 23, 2026	15.92	15.99	14.65	14.75	14.75	2,144,200
Feb 20, 2026	16.39	16.59	16.17	16.26	16.26	2,127,600
Feb 19, 2026	16.08	16.59	15.97	16.58	16.58	1,547,200
Feb 18, 2026	15.52	16.27	15.50	16.23	16.23	1,752,700
Feb 17, 2026	15.47	15.79	15.29	15.51	15.51	1,335,400
Feb 13, 2026	15.25	15.88	15.00	15.59	15.59	1,853,100
Feb 12, 2026	17.00	17.10	15.10	15.20	15.20	1,912,000
Feb 11, 2026	17.48	17.53	16.57	16.72	16.72	1,490,700
Feb 10, 2026	17.33	17.63	17.08	17.26	17.26	2,103,100
Feb 9, 2026	16.89	17.55	16.79	17.30	17.30	1,419,600
Feb 6, 2026	16.00	17.09	15.89	16.94	16.94	3,546,500
Feb 5, 2026	15.90	16.03	15.24	15.69	15.69	3,316,800
Feb 4, 2026	15.94	16.32	15.73	16.03	16.03	2,391,100
Feb 3, 2026	16.85	17.04	15.84	16.10	16.10	2,907,000
Feb 2, 2026	16.68	17.72	16.65	16.86	16.86	3,481,900
Jan 30, 2026	16.21	17.15	16.20	16.91	16.91	5,805,500
Jan 29, 2026	18.22	18.41	16.40	16.44	16.44	8,969,100
Jan 28, 2026	20.70	20.76	19.45	19.57	19.57	5,117,400
Jan 27, 2026	21.26	21.37	20.71	20.81	20.81	2,018,000
Jan 26, 2026	21.17	21.64	20.96	21.31	21.31	1,833,300
Jan 23, 2026	21.38	21.41	20.83	21.05	21.05	1,823,100
Jan 22, 2026	20.84	21.67	20.70	21.58	21.58	2,414,400
Jan 21, 2026	20.20	20.80	20.00	20.56	20.56	1,434,100
Jan 20, 2026	19.60	20.60	19.50	19.92	19.92	1,198,400
Jan 16, 2026	20.38	21.01	20.38	20.70	20.70	1,479,900
Jan 15, 2026	20.03	20.59	20.03	20.36	20.36	1,426,000
Jan 14, 2026	20.04	20.11	19.39	19.99	19.99	2,124,800
Jan 13, 2026	20.10	20.36	19.69	20.16	20.16	1,798,900
Jan 12, 2026	19.62	20.15	19.10	20.09	20.09	2,295,000
Jan 9, 2026	20.75	20.90	19.82	19.98	19.98	1,288,500
Jan 8, 2026	19.78	21.19	19.78	20.67	20.67	3,160,200
Jan 7, 2026	20.11	20.27	19.61	19.90	19.90	1,396,000
Jan 6, 2026	20.22	20.24	19.25	19.98	19.98	1,785,800
Jan 5, 2026	19.08	20.30	19.08	20.26	20.26	1,663,800
Jan 2, 2026	19.08	19.29	18.74	19.12	19.12	1,147,600
Dec 31, 2025	19.32	19.32	18.88	18.94	18.94	1,274,500
Dec 30, 2025	19.48	19.59	19.24	19.26	19.26	1,143,300
Dec 29, 2025	19.59	19.63	19.35	19.52	19.52	957,100
Dec 26, 2025	19.70	19.74	19.50	19.64	19.64	557,900
Dec 24, 2025	19.54	19.85	19.54	19.75	19.75	510,300
Dec 23, 2025	19.80	20.25	19.66	19.66	19.66	2,385,900
Dec 22, 2025	19.70	20.30	19.44	19.94	19.94	1,865,300
Dec 19, 2025	19.63	19.88	19.34	19.65	19.65	2,562,800
Dec 18, 2025	18.93	19.76	18.61	19.62	19.62	1,704,700
Dec 17, 2025	18.88	19.04	18.33	18.38	18.38	1,831,800
Dec 16, 2025	19.02	19.44	18.80	18.98	18.98	1,566,700
Dec 15, 2025	19.98	19.99	19.00	19.07	19.07	1,411,100
Dec 12, 2025	20.50	20.65	19.79	19.90	19.90	1,714,900
Dec 11, 2025	19.98	20.94	19.96	20.40	20.40	4,049,800
Dec 10, 2025	19.03	20.00	19.03	19.76	19.76	2,126,600
Dec 9, 2025	19.04	19.53	19.01	19.21	19.21	1,012,400
Dec 8, 2025	19.70	19.70	18.98	19.13	19.13	1,239,200
Dec 5, 2025	19.47	19.84	19.19	19.43	19.43	1,643,900
Dec 4, 2025	19.00	19.80	18.90	19.53	19.53	2,038,300
Dec 3, 2025	18.37	18.82	18.27	18.80	18.80	1,327,500
Dec 2, 2025	18.18	18.56	17.92	18.41	18.41	1,200,300
Dec 1, 2025	17.87	18.17	17.81	17.93	17.93	1,079,500
Nov 28, 2025	17.80	18.21	17.70	18.10	18.10	600,000
Nov 26, 2025	17.40	17.90	17.40	17.63	17.63	1,194,800
Nov 25, 2025	16.90	17.51	16.76	17.41	17.41	920,700
Nov 24, 2025	16.35	16.89	16.29	16.80	16.80	1,334,400
Nov 21, 2025	15.80	16.51	15.56	16.30	16.30	1,468,500
Nov 20, 2025	16.25	16.85	15.69	15.71	15.71	1,465,700
Nov 19, 2025	16.03	16.19	15.70	15.96	15.96	1,289,000
Nov 18, 2025	16.05	16.42	15.97	15.99	15.99	1,775,900
Nov 17, 2025	17.10	17.15	16.16	16.19	16.19	1,776,600
Nov 14, 2025	17.08	17.53	16.78	17.24	17.24	1,571,500
Nov 13, 2025	18.31	18.50	17.37	17.48	17.48	1,648,800
Nov 12, 2025	18.37	18.80	18.20	18.57	18.57	1,190,600
Nov 11, 2025	18.67	18.87	18.26	18.29	18.29	1,406,300
Nov 10, 2025	18.91	19.29	18.60	18.86	18.86	2,352,400
Nov 7, 2025	17.71	18.15	17.12	18.15	18.15	2,793,500
Nov 6, 2025	19.25	19.39	17.90	18.00	18.00	3,684,200
Nov 5, 2025	18.57	19.18	18.19	19.15	19.15	4,516,500
Nov 4, 2025	17.21	17.78	16.96	17.76	17.76	2,480,600
Nov 3, 2025	17.47	18.13	17.37	17.58	17.58	1,891,600
Oct 31, 2025	16.91	17.56	16.80	17.39	17.39	2,091,600

Mobilize your Website

View Site in Mobile | Classic

Share by: