Daily trading records

Happen Historical Stock Prices by Trading Day

Happen daily open, high, low, close, volume and prior-session price change.

Direct answer

Review 40 recent trading days for Happen.

The verified trading-day record runs from June 22, 2026 through August 17, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Happen email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Happen's price trend and period performance.

The chart connects verified session closes from June 22, 2026 through August 17, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-1.29%

From the August 10, 2026 close of $19.44 to $19.19 on August 17, 2026.

20-session performance

+0.52%

From the July 20, 2026 close of $19.09 to $19.19 on August 17, 2026.

Happen Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$19.58$19.6683$18.90$19.19917,299-$0.38 (-1.94%)
$19.65$19.88$19.55$19.57853,715-$0.08 (-0.41%)
$19.76$19.86$19.40$19.651,015,547+$0.16 (+0.82%)
$19.44$19.655$19.17$19.491,245,649+$0.26 (+1.35%)
$19.64$19.924$19.185$19.23598,943-$0.21 (-1.08%)
$19.235$19.63$19.16$19.44926,844+$0.07 (+0.36%)
$19.76$19.94$19.33$19.371,137,335-$0.34 (-1.73%)
$20.22$20.51$19.635$19.711,259,272-$0.71 (-3.48%)
$21.00$21.02$20.25$20.421,749,620-$0.46 (-2.20%)
$20.585$21.251$20.46$20.882,050,384+$0.44 (+2.15%)
$19.27$20.655$19.15$20.441,955,276+$1.30 (+6.79%)
$19.41$19.62$19.05$19.141,241,474-$0.19 (-0.98%)
$18.77$19.42$18.67$19.331,093,243+$0.80 (+4.32%)
$18.73$18.98$18.26$18.532,103,261-$0.42 (-2.22%)
$19.55$19.55$18.23$18.953,474,989+$0.20 (+1.07%)
$18.29$18.94$18.18$18.754,141,056+$0.69 (+3.82%)
$18.09$18.67$17.945$18.061,311,591+$0.08 (+0.44%)
$18.60$18.60$17.93$17.981,294,814-$0.83 (-4.41%)
$19.22$19.22$18.78$18.81869,433-$0.44 (-2.29%)
$19.09$19.26$18.91$19.251,657,285+$0.16 (+0.84%)
$19.31$19.57$18.935$19.091,255,035-$0.14 (-0.73%)
$19.16$19.605$18.75$19.231,493,719-$0.48 (-2.44%)
$20.05$20.20$19.62$19.711,158,535-$0.35 (-1.74%)
$20.00$20.28$19.75$20.061,625,036+$0.11 (+0.55%)
$19.74$20.15$19.665$19.95996,822+$0.34 (+1.73%)
$20.35$20.40$19.50$19.611,211,740-$0.74 (-3.64%)
$20.25$20.664$20.09$20.351,038,167+$0.25 (+1.24%)
$18.93$20.14$18.884$20.101,078,311+$1.32 (+7.03%)
$19.28$19.34$18.58$18.781,608,910-$0.71 (-3.64%)
$19.67$20.10$19.39$19.492,224,297-$0.24 (-1.22%)
$19.34$20.00$19.10$19.732,964,884+$0.04 (+0.20%)
$20.85$21.125$19.625$19.696,764,382-$0.85 (-4.14%)
$20.75$21.21$20.50$20.542,459,484-$0.20 (-0.96%)
$20.425$20.75$20.18$20.742,944,895+$0.28 (+1.37%)
$20.09$20.47$19.56$20.461,720,290+$0.36 (+1.79%)
$19.43$20.17$19.43$20.104,727,873+$0.43 (+2.19%)
$19.60$19.98$19.40$19.673,991,806+$0.21 (+1.08%)
$18.90$19.75$18.88$19.463,223,012+$0.50 (+2.64%)
$18.60$19.10$18.45$18.961,447,786+$0.34 (+1.83%)
$19.40$19.40$18.55$18.621,181,074No prior close

Verified data

Trading days shown
40
Coverage start
June 22, 2026
Coverage end
August 17, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Happen company profile.Review Happen valuation and profitability metrics.Review Happen analyst price targets.

Read the frequently asked questions.

What is Happen's latest verified closing price?

Happen closed at $19.19 on August 17, 2026.

What period does Happen's price history cover?

The page shows 40 verified sessions from June 22, 2026 through August 17, 2026.

What data is included in Happen's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Happen's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Happen's daily prices?

Daily aggregate prices are provided by Polygon.