Happy City Holdings Limited (HCHL)
NASDAQ: HCHL · Real-Time Price · USD
3.780
+0.150 (4.13%)
At close: Dec 5, 2025, 4:00 PM EST
3.754
-0.026 (-0.68%)
After-hours: Dec 5, 2025, 7:58 PM EST
Happy City Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.55 | 3.78 | 3.50 | 3.78 | 3.78 | 4.13% | 168,204 |
| Dec 4, 2025 | 3.58 | 3.63 | 3.42 | 3.63 | 3.63 | 3.42% | 260,128 |
| Dec 3, 2025 | 3.54 | 3.63 | 3.31 | 3.51 | 3.51 | -0.71% | 138,339 |
| Dec 2, 2025 | 3.50 | 3.64 | 3.45 | 3.54 | 3.54 | 0.28% | 164,485 |
| Dec 1, 2025 | 3.58 | 3.63 | 2.95 | 3.53 | 3.53 | -1.26% | 287,101 |
| Nov 28, 2025 | 3.49 | 3.70 | 3.47 | 3.57 | 3.57 | 1.13% | 49,161 |
| Nov 26, 2025 | 3.45 | 3.60 | 3.35 | 3.53 | 3.53 | 3.82% | 148,507 |
| Nov 25, 2025 | 3.44 | 3.63 | 3.22 | 3.40 | 3.40 | -3.41% | 177,859 |
| Nov 24, 2025 | 3.67 | 3.67 | 3.35 | 3.52 | 3.52 | -1.68% | 238,428 |
| Nov 21, 2025 | 3.44 | 3.60 | 3.23 | 3.58 | 3.58 | 6.55% | 24,475 |
| Nov 20, 2025 | 3.16 | 3.36 | 3.15 | 3.36 | 3.36 | 1.20% | 37,312 |
| Nov 19, 2025 | 2.95 | 3.32 | 2.95 | 3.32 | 3.32 | 6.41% | 47,137 |
| Nov 18, 2025 | 2.98 | 3.27 | 2.94 | 3.12 | 3.12 | 3.31% | 195,083 |
| Nov 17, 2025 | 3.34 | 3.40 | 3.00 | 3.02 | 3.02 | -9.04% | 326,741 |
| Nov 14, 2025 | 3.43 | 3.43 | 3.21 | 3.32 | 3.32 | - | 16,936 |
| Nov 13, 2025 | 3.34 | 3.43 | 3.30 | 3.32 | 3.32 | 3.43% | 36,956 |
| Nov 12, 2025 | 3.55 | 3.55 | 3.20 | 3.21 | 3.21 | -3.89% | 42,422 |
| Nov 11, 2025 | 3.38 | 3.40 | 3.16 | 3.34 | 3.34 | 1.21% | 29,737 |
| Nov 10, 2025 | 3.21 | 3.39 | 3.19 | 3.30 | 3.30 | 4.10% | 35,636 |
| Nov 7, 2025 | 3.09 | 3.18 | 3.05 | 3.17 | 3.17 | 2.26% | 9,728 |
| Nov 6, 2025 | 3.02 | 3.40 | 2.94 | 3.10 | 3.10 | 1.31% | 60,428 |
| Nov 5, 2025 | 2.93 | 3.25 | 2.93 | 3.06 | 3.06 | 0.99% | 25,790 |
| Nov 4, 2025 | 2.94 | 3.08 | 2.45 | 3.03 | 3.03 | 3.06% | 105,865 |
| Nov 3, 2025 | 2.91 | 3.07 | 2.91 | 2.94 | 2.94 | -2.00% | 24,039 |
| Oct 31, 2025 | 3.19 | 3.30 | 3.00 | 3.00 | 3.00 | -5.96% | 26,373 |
| Oct 30, 2025 | 3.43 | 3.44 | 2.86 | 3.19 | 3.19 | -7.00% | 66,439 |
| Oct 29, 2025 | 3.71 | 3.81 | 3.43 | 3.43 | 3.43 | -10.68% | 93,447 |
| Oct 28, 2025 | 3.73 | 3.86 | 3.40 | 3.84 | 3.84 | -0.78% | 191,753 |
| Oct 27, 2025 | 3.96 | 3.97 | 3.87 | 3.87 | 3.87 | -0.26% | 206,889 |
| Oct 24, 2025 | 3.67 | 3.98 | 3.67 | 3.88 | 3.88 | 2.92% | 91,394 |
| Oct 23, 2025 | 3.80 | 3.84 | 3.66 | 3.77 | 3.77 | 1.07% | 187,201 |
| Oct 22, 2025 | 3.71 | 3.85 | 3.58 | 3.73 | 3.73 | 0.27% | 678,928 |
| Oct 21, 2025 | 3.63 | 3.85 | 3.63 | 3.72 | 3.72 | -1.43% | 194,476 |
| Oct 20, 2025 | 3.65 | 3.81 | 3.43 | 3.77 | 3.77 | 8.76% | 270,690 |
| Oct 17, 2025 | 3.41 | 3.54 | 3.41 | 3.47 | 3.47 | 1.76% | 128,918 |
| Oct 16, 2025 | 3.46 | 3.67 | 3.35 | 3.41 | 3.41 | -3.67% | 438,393 |
| Oct 15, 2025 | 3.74 | 3.74 | 3.35 | 3.54 | 3.54 | -2.48% | 159,924 |
| Oct 14, 2025 | 3.38 | 3.76 | 3.38 | 3.63 | 3.63 | 3.42% | 61,457 |
| Oct 13, 2025 | 3.33 | 3.56 | 3.26 | 3.51 | 3.51 | 2.33% | 302,958 |
| Oct 10, 2025 | 3.32 | 3.49 | 3.15 | 3.43 | 3.43 | 2.54% | 112,644 |
| Oct 9, 2025 | 3.32 | 3.44 | 3.16 | 3.35 | 3.35 | -1.04% | 78,059 |
| Oct 8, 2025 | 3.26 | 3.62 | 3.20 | 3.38 | 3.38 | 0.90% | 352,840 |
| Oct 7, 2025 | 3.25 | 3.47 | 3.22 | 3.35 | 3.35 | 4.04% | 179,476 |
| Oct 6, 2025 | 3.37 | 3.55 | 3.12 | 3.22 | 3.22 | -5.01% | 320,543 |
| Oct 3, 2025 | 3.04 | 3.49 | 3.01 | 3.39 | 3.39 | 9.71% | 547,762 |
| Oct 2, 2025 | 3.23 | 3.23 | 3.00 | 3.09 | 3.09 | -5.79% | 35,372 |
| Oct 1, 2025 | 3.35 | 3.50 | 3.18 | 3.28 | 3.28 | -2.09% | 126,065 |
| Sep 30, 2025 | 3.22 | 3.40 | 3.18 | 3.35 | 3.35 | 4.04% | 80,503 |
| Sep 29, 2025 | 3.15 | 3.25 | 3.10 | 3.22 | 3.22 | -1.23% | 69,406 |
| Sep 26, 2025 | 3.18 | 3.29 | 3.13 | 3.26 | 3.26 | - | 85,528 |
| Sep 25, 2025 | 3.15 | 3.30 | 3.08 | 3.26 | 3.26 | 3.82% | 67,549 |
| Sep 24, 2025 | 3.28 | 3.28 | 3.14 | 3.14 | 3.14 | -0.32% | 5,184 |
| Sep 23, 2025 | 3.23 | 3.29 | 3.15 | 3.15 | 3.15 | -4.83% | 32,533 |
| Sep 22, 2025 | 3.03 | 3.32 | 3.03 | 3.31 | 3.31 | 5.08% | 160,261 |
| Sep 19, 2025 | 3.07 | 3.15 | 2.95 | 3.15 | 3.15 | 2.27% | 186,354 |
| Sep 18, 2025 | 3.16 | 3.35 | 3.05 | 3.08 | 3.08 | -3.14% | 291,772 |
| Sep 17, 2025 | 3.19 | 3.36 | 3.07 | 3.18 | 3.18 | 1.60% | 380,032 |
| Sep 16, 2025 | 3.20 | 3.31 | 3.06 | 3.13 | 3.13 | 0.64% | 239,055 |
| Sep 15, 2025 | 3.18 | 3.27 | 3.10 | 3.11 | 3.11 | -3.72% | 86,213 |
| Sep 12, 2025 | 3.06 | 3.36 | 3.03 | 3.23 | 3.23 | 0.31% | 521,320 |
| Sep 11, 2025 | 3.20 | 3.28 | 3.09 | 3.22 | 3.22 | 0.94% | 207,733 |
| Sep 10, 2025 | 3.35 | 3.35 | 2.90 | 3.19 | 3.19 | -0.31% | 347,761 |
| Sep 9, 2025 | 2.95 | 3.35 | 2.91 | 3.20 | 3.20 | 3.83% | 235,521 |
| Sep 8, 2025 | 3.15 | 3.15 | 2.92 | 3.08 | 3.08 | -2.16% | 19,109 |
| Sep 5, 2025 | 3.06 | 3.23 | 3.05 | 3.15 | 3.15 | -1.87% | 32,184 |
| Sep 4, 2025 | 3.08 | 3.22 | 3.00 | 3.21 | 3.21 | 0.63% | 64,619 |
| Sep 3, 2025 | 3.24 | 3.33 | 2.82 | 3.19 | 3.19 | 1.17% | 273,075 |
| Sep 2, 2025 | 3.14 | 3.41 | 3.00 | 3.15 | 3.15 | -2.98% | 278,977 |
| Aug 29, 2025 | 3.20 | 3.40 | 2.95 | 3.25 | 3.25 | 0.31% | 414,053 |
| Aug 28, 2025 | 3.16 | 3.30 | 3.14 | 3.24 | 3.24 | -1.82% | 7,902 |
| Aug 27, 2025 | 3.47 | 3.48 | 3.30 | 3.30 | 3.30 | -5.17% | 6,749 |
| Aug 26, 2025 | 3.36 | 3.50 | 3.26 | 3.48 | 3.48 | 1.46% | 15,535 |
| Aug 25, 2025 | 3.13 | 3.56 | 3.13 | 3.43 | 3.43 | 1.18% | 57,462 |
| Aug 22, 2025 | 3.40 | 3.54 | 3.01 | 3.39 | 3.39 | -5.04% | 42,864 |
| Aug 21, 2025 | 3.45 | 3.57 | 3.05 | 3.57 | 3.57 | 9.51% | 160,706 |
| Aug 20, 2025 | 3.02 | 3.49 | 2.93 | 3.26 | 3.26 | 11.26% | 276,990 |
| Aug 19, 2025 | 2.82 | 2.94 | 2.60 | 2.93 | 2.93 | 0.69% | 75,160 |
| Aug 18, 2025 | 3.16 | 3.16 | 2.73 | 2.91 | 2.91 | -3.32% | 50,645 |
| Aug 15, 2025 | 3.26 | 3.27 | 2.88 | 3.01 | 3.01 | -1.31% | 26,122 |
| Aug 14, 2025 | 3.20 | 3.39 | 3.00 | 3.05 | 3.05 | -10.03% | 57,848 |
| Aug 13, 2025 | 3.44 | 3.63 | 3.31 | 3.39 | 3.39 | 1.19% | 251,981 |
| Aug 12, 2025 | 3.20 | 3.50 | 2.26 | 3.35 | 3.35 | 2.13% | 164,838 |
| Aug 11, 2025 | 3.46 | 3.49 | 3.12 | 3.28 | 3.28 | -2.67% | 124,868 |
| Aug 8, 2025 | 3.45 | 3.50 | 3.11 | 3.37 | 3.37 | 1.81% | 186,675 |
| Aug 7, 2025 | 3.47 | 3.49 | 3.21 | 3.31 | 3.31 | 1.53% | 15,087 |
| Aug 6, 2025 | 3.42 | 3.51 | 3.05 | 3.26 | 3.26 | -7.12% | 47,926 |
| Aug 5, 2025 | 3.40 | 3.80 | 3.35 | 3.51 | 3.51 | 2.03% | 38,899 |
| Aug 4, 2025 | 2.90 | 3.52 | 2.87 | 3.44 | 3.44 | 22.86% | 148,106 |
| Aug 1, 2025 | 4.16 | 4.37 | 2.39 | 2.80 | 2.80 | -30.35% | 711,905 |
| Jul 31, 2025 | 4.20 | 4.39 | 4.02 | 4.02 | 4.02 | -6.29% | 163,373 |
| Jul 30, 2025 | 4.24 | 4.40 | 4.12 | 4.29 | 4.29 | 1.18% | 65,496 |
| Jul 29, 2025 | 4.23 | 4.42 | 4.13 | 4.24 | 4.24 | -0.35% | 327,622 |
| Jul 28, 2025 | 4.34 | 4.53 | 4.21 | 4.26 | 4.26 | -3.30% | 48,714 |
| Jul 25, 2025 | 4.80 | 4.80 | 4.00 | 4.40 | 4.40 | -2.22% | 224,997 |
| Jul 24, 2025 | 4.69 | 4.76 | 4.45 | 4.50 | 4.50 | -3.64% | 128,813 |
| Jul 23, 2025 | 4.67 | 4.75 | 4.41 | 4.67 | 4.67 | 5.90% | 558,963 |
| Jul 22, 2025 | 5.03 | 5.15 | 4.36 | 4.41 | 4.41 | -12.33% | 405,407 |
| Jul 21, 2025 | 4.66 | 5.25 | 4.51 | 5.03 | 5.03 | 7.48% | 323,962 |
| Jul 18, 2025 | 4.34 | 4.78 | 4.34 | 4.68 | 4.68 | 4.58% | 32,633 |
| Jul 17, 2025 | 4.37 | 4.53 | 4.13 | 4.48 | 4.47 | 3.83% | 41,086 |