NASDAQ:HAPN | Historical Stock Price | Happen, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-12-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.27$8.61$17.33$34.89$70.25$141.432014-12-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$10.56$10.5619,792,900——
2020-12-30$8.37$8.371,349,400——
2020-12-29$8.16$8.162,658,300——
2020-12-28$8.55$8.551,233,800——
2020-12-24$8.82$8.821,589,200——
2020-12-23$8.96$8.962,573,200——
2020-12-22$8.46$8.462,248,700——
2020-12-21$8.66$8.664,410,400——
2020-12-18$8.49$8.492,736,000——
2020-12-17$8.64$8.642,119,600——
2020-12-16$8.90$8.901,189,900——
2020-12-15$9.09$9.092,282,100——
2020-12-14$8.86$8.862,360,300——
2020-12-11$9.10$9.102,193,500——
2020-12-10$9.17$9.172,654,800——
2020-12-09$9.01$9.012,597,100——
2020-12-08$9.37$9.372,156,900——
2020-12-07$9.66$9.661,968,400——
2020-12-04$8.85$8.852,945,500——
2020-12-03$8.16$8.161,000,500——
2020-12-02$8.40$8.401,560,400——
2020-12-01$8.21$8.212,577,600——
2020-11-30$7.98$7.981,461,700——
2020-11-27$7.97$7.971,373,500——
2020-11-25$8.08$8.081,800,600——
2020-11-24$7.51$7.511,844,800——
2020-11-23$7.48$7.482,039,700——
2020-11-20$6.86$6.861,749,600——
2020-11-19$6.37$6.371,343,200——
2020-11-18$6.53$6.533,052,600——
2020-11-17$5.64$5.641,057,100——
2020-11-16$5.61$5.612,637,100——
2020-11-13$5.52$5.521,546,000——
2020-11-12$5.46$5.461,250,800——
2020-11-11$5.38$5.381,409,900——
2020-11-10$5.46$5.462,852,100——
2020-11-09$5.63$5.632,327,900——
2020-11-06$5.11$5.112,675,600——
2020-11-05$5.56$5.563,561,000——
2020-11-04$5.34$5.342,110,200——
2020-11-03$5.36$5.361,461,700——
2020-11-02$4.96$4.961,097,500——
2020-10-30$4.67$4.671,275,800——
2020-10-29$4.73$4.73634,100——
2020-10-28$4.51$4.51797,000——
2020-10-27$4.73$4.73750,000——
2020-10-26$4.91$4.91556,200——
2020-10-23$5.15$5.15921,600——
2020-10-22$4.96$4.96788,700——
2020-10-21$4.87$4.87810,800——
2020-10-20$4.90$4.901,048,800——
2020-10-19$4.91$4.91768,300——
2020-10-16$4.98$4.98873,400——
2020-10-15$4.98$4.981,164,100——
2020-10-14$5.10$5.101,003,900——
2020-10-13$5.40$5.40832,200——
2020-10-12$5.48$5.481,072,800——
2020-10-09$5.28$5.28854,100——
2020-10-08$5.38$5.38857,700——
2020-10-07$5.12$5.12974,600——
2020-10-06$4.90$4.90995,900——
2020-10-05$4.91$4.91813,300——
2020-10-02$4.96$4.96945,000——
2020-10-01$4.92$4.92829,200——
2020-09-30$4.71$4.71582,200——
2020-09-29$4.65$4.65559,400——
2020-09-28$4.71$4.71707,700——
2020-09-25$4.53$4.53811,800——
2020-09-24$4.46$4.461,253,200——
2020-09-23$4.50$4.50996,000——
2020-09-22$4.81$4.811,646,700——
2020-09-21$4.79$4.792,283,100——
2020-09-18$4.95$4.952,272,100——
2020-09-17$5.12$5.12985,200——
2020-09-16$5.11$5.111,142,400——
2020-09-15$5.04$5.04611,900——
2020-09-14$4.93$4.93848,800——
2020-09-11$4.71$4.71829,000——
2020-09-10$4.85$4.851,052,400——
2020-09-09$4.99$4.991,076,500——
2020-09-08$5.06$5.061,115,500——
2020-09-04$5.29$5.291,285,000——
2020-09-03$5.51$5.511,127,800——
2020-09-02$5.62$5.62690,600——
2020-09-01$5.48$5.48516,600——
2020-08-31$5.33$5.33988,700——
2020-08-28$5.54$5.541,132,700——
2020-08-27$5.46$5.46928,600——
2020-08-26$5.21$5.211,639,600——
2020-08-25$5.53$5.531,320,700——
2020-08-24$5.62$5.621,004,500——
2020-08-21$5.51$5.51422,600——
2020-08-20$5.62$5.62642,200——
2020-08-19$5.66$5.66596,700——
2020-08-18$5.63$5.63634,900——
2020-08-17$5.81$5.811,137,100——
2020-08-14$6.07$6.07815,800——
2020-08-13$5.92$5.92795,000——
2020-08-12$5.86$5.861,385,900——
2020-08-11$6.07$6.071,287,300——
2020-08-10$5.95$5.951,504,900——
2020-08-07$5.64$5.641,666,500——
2020-08-06$5.43$5.431,738,900——
2020-08-05$5.50$5.502,468,000——
2020-08-04$5.30$5.302,963,400——
2020-08-03$5.23$5.231,515,100——
2020-07-31$5.22$5.221,001,600——
2020-07-30$5.56$5.561,039,600——
2020-07-29$5.58$5.581,966,900——
2020-07-28$5.38$5.38656,900——
2020-07-27$5.09$5.091,012,300——
2020-07-24$5.43$5.43756,600——
2020-07-23$5.61$5.61526,100——
2020-07-22$5.53$5.53526,800——
2020-07-21$5.66$5.661,099,300——
2020-07-20$5.28$5.281,332,200——
2020-07-17$5.62$5.621,083,200——
2020-07-16$5.88$5.881,706,400——
2020-07-15$5.59$5.591,697,400——
2020-07-14$5.17$5.171,361,600——
2020-07-13$5.12$5.121,574,700——
2020-07-10$4.96$4.961,333,400——
2020-07-09$4.83$4.831,132,400——
2020-07-08$4.78$4.781,156,300——
2020-07-07$4.61$4.611,015,300——
2020-07-06$5.07$5.072,363,500——
2020-07-02$4.64$4.641,039,200——
2020-07-01$4.60$4.601,354,100——
2020-06-30$4.55$4.55908,100——
2020-06-29$4.58$4.581,032,600——
2020-06-26$4.41$4.411,989,200——
2020-06-25$4.67$4.671,025,200——
2020-06-24$4.54$4.541,022,600——
2020-06-23$4.94$4.943,760,800——
2020-06-22$4.99$4.992,865,100——
2020-06-19$5.02$5.022,759,000——
2020-06-18$5.07$5.071,604,900——
2020-06-17$5.13$5.131,200,300——
2020-06-16$5.33$5.331,005,900——
2020-06-15$5.44$5.442,244,700——
2020-06-12$5.39$5.39835,200——
2020-06-11$5.22$5.221,155,200——
2020-06-10$5.82$5.82980,400——
2020-06-09$6.41$6.411,119,100——
2020-06-08$6.69$6.691,754,000——
2020-06-05$6.21$6.211,599,500——
2020-06-04$6.16$6.161,661,700——
2020-06-03$5.77$5.771,249,100——
2020-06-02$5.62$5.62999,500——
2020-06-01$5.40$5.40714,400——
2020-05-29$5.35$5.35914,400——
2020-05-28$5.78$5.78741,900——
2020-05-27$6.18$6.181,463,500——
2020-05-26$5.52$5.522,216,500——
2020-05-22$5.26$5.26638,400——
2020-05-21$5.36$5.36659,400——
2020-05-20$5.55$5.55724,800——
2020-05-19$5.30$5.30650,900——
2020-05-18$5.67$5.671,036,500——
2020-05-15$5.41$5.411,933,300——
2020-05-14$5.33$5.331,280,700——
2020-05-13$5.26$5.261,001,900——
2020-05-12$5.64$5.64821,400——
2020-05-11$5.81$5.813,122,600——
2020-05-08$5.95$5.951,021,400——
2020-05-07$5.82$5.821,220,800——
2020-05-06$5.89$5.892,377,600——
2020-05-05$6.69$6.691,611,600——
2020-05-04$7.14$7.14956,200——
2020-05-01$7.26$7.261,078,300——
2020-04-30$7.67$7.671,601,300——
2020-04-29$8.22$8.222,014,400——
2020-04-28$7.30$7.301,055,600——
2020-04-27$6.90$6.902,632,900——
2020-04-24$6.64$6.64637,100——
2020-04-23$6.56$6.561,065,500——
2020-04-22$6.69$6.69877,500——
2020-04-21$7.39$7.39832,700——
2020-04-20$7.73$7.73470,400——
2020-04-17$7.85$7.85861,200——
2020-04-16$7.39$7.391,165,900——
2020-04-15$7.54$7.541,593,800——
2020-04-14$8.10$8.101,187,000——
2020-04-13$8.62$8.62746,800——
2020-04-09$9.18$9.182,161,500——
2020-04-08$8.04$8.04546,400——
2020-04-07$7.88$7.88988,300——
2020-04-06$7.41$7.41666,400——
2020-04-03$7.11$7.11844,800——
2020-04-02$7.19$7.19501,300——
2020-04-01$7.21$7.21853,500——
2020-03-31$7.85$7.851,645,600——
2020-03-30$8.21$8.21907,100——
2020-03-27$8.40$8.40968,900——
2020-03-26$9.22$9.22670,800——
2020-03-25$9.06$9.06864,600——
2020-03-24$8.72$8.72656,500——
2020-03-23$7.90$7.901,260,700——
2020-03-20$8.72$8.72862,700——
2020-03-19$9.45$9.45810,400——
2020-03-18$8.38$8.381,532,900——
2020-03-17$9.02$9.022,451,800——
2020-03-16$7.96$7.962,051,000——
2020-03-13$9.03$9.031,013,400——
2020-03-12$8.56$8.561,349,500——
2020-03-11$9.41$9.41886,000——
2020-03-10$10.26$10.261,609,300——
2020-03-09$9.72$9.721,062,600——
2020-03-06$10.13$10.131,295,500——
2020-03-05$10.25$10.25626,600——
2020-03-04$10.81$10.81534,900——
2020-03-03$10.63$10.63701,700——
2020-03-02$11.22$11.22958,800——
2020-02-28$11.01$11.01936,400——
2020-02-27$10.33$10.331,406,000——
2020-02-26$10.42$10.421,148,900——
2020-02-25$11.13$11.131,170,800——
2020-02-24$11.87$11.871,102,900——
2020-02-21$13.03$13.03595,600——
2020-02-20$13.09$13.09951,300——
2020-02-19$12.98$12.981,944,400——
2020-02-18$13.16$13.16722,300——
2020-02-14$13.17$13.17300,500——
2020-02-13$13.26$13.26491,300——
2020-02-12$13.37$13.37559,300——
2020-02-11$13.29$13.291,107,800——
2020-02-10$12.27$12.27597,200——
2020-02-07$12.04$12.04261,700——
2020-02-06$12.30$12.30336,600——
2020-02-05$12.22$12.22823,100——
2020-02-04$11.48$11.481,241,800——
2020-02-03$11.36$11.36676,700——
2020-01-31$11.72$11.72427,500——
2020-01-30$11.98$11.98338,400——
2020-01-29$11.89$11.89664,900——
2020-01-28$11.74$11.74159,800——
2020-01-27$11.72$11.72254,300——
2020-01-24$12.21$12.21308,400——
2020-01-23$12.55$12.55386,300——
2020-01-22$12.57$12.57299,900——
2020-01-21$12.47$12.47387,300——
2020-01-17$12.72$12.72321,600——
2020-01-16$12.64$12.64669,400——
2020-01-15$12.44$12.44716,500——
2020-01-14$12.40$12.40418,300——
2020-01-13$12.09$12.09836,100——
2020-01-10$11.87$11.87365,400——
2020-01-09$12.18$12.18562,300——
2020-01-08$11.93$11.93555,800——
2020-01-07$11.89$11.89566,900——
2020-01-06$12.10$12.10644,900——
2020-01-03$12.23$12.23421,600——
2020-01-02$12.25$12.25548,100——