Happy City Holdings Limited (HCHL)
NASDAQ: HCHL · Real-Time Price · USD
1.040
-0.020 (-1.89%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Happy City Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.04 | 1.05 | 1.01 | 1.05 | 1.05 | -0.94% | 6,168 |
| Mar 6, 2026 | 1.01 | 1.08 | 0.92 | 1.06 | 1.06 | 4.95% | 185,225 |
| Mar 5, 2026 | 0.99 | 1.01 | 0.96 | 1.01 | 1.01 | -0.98% | 4,339 |
| Mar 4, 2026 | 0.96 | 1.02 | 0.95 | 1.02 | 1.02 | 0.99% | 68,504 |
| Mar 3, 2026 | 0.96 | 1.01 | 0.82 | 1.01 | 1.01 | 1.00% | 269,011 |
| Mar 2, 2026 | 0.98 | 1.02 | 0.95 | 1.00 | 1.00 | -0.99% | 73,967 |
| Feb 27, 2026 | 1.00 | 1.06 | 1.00 | 1.01 | 1.01 | -2.88% | 65,854 |
| Feb 26, 2026 | 0.99 | 1.06 | 0.99 | 1.04 | 1.04 | 1.96% | 94,461 |
| Feb 25, 2026 | 0.99 | 1.07 | 0.95 | 1.02 | 1.02 | 0.99% | 57,989 |
| Feb 24, 2026 | 0.98 | 1.05 | 0.90 | 1.01 | 1.01 | 1.00% | 146,767 |
| Feb 23, 2026 | 1.01 | 1.05 | 0.88 | 1.00 | 1.00 | -0.99% | 96,533 |
| Feb 20, 2026 | 1.03 | 1.08 | 0.96 | 1.01 | 1.01 | -4.72% | 29,120 |
| Feb 19, 2026 | 1.07 | 1.10 | 1.04 | 1.06 | 1.06 | 0.95% | 36,334 |
| Feb 18, 2026 | 0.95 | 1.14 | 0.95 | 1.05 | 1.05 | 2.94% | 182,416 |
| Feb 17, 2026 | 0.98 | 1.02 | 0.97 | 1.02 | 1.02 | 2.00% | 353,463 |
| Feb 13, 2026 | 1.02 | 1.05 | 0.96 | 1.00 | 1.00 | - | 124,206 |
| Feb 12, 2026 | 1.02 | 1.03 | 0.95 | 1.00 | 1.00 | -0.99% | 92,927 |
| Feb 11, 2026 | 1.10 | 1.15 | 1.01 | 1.01 | 1.01 | -12.17% | 42,655 |
| Feb 10, 2026 | 1.00 | 1.18 | 1.00 | 1.15 | 1.15 | 11.65% | 165,346 |
| Feb 9, 2026 | 0.98 | 1.05 | 0.95 | 1.03 | 1.03 | 1.98% | 182,937 |
| Feb 6, 2026 | 0.99 | 1.03 | 0.92 | 1.01 | 1.01 | - | 389,072 |
| Feb 5, 2026 | 0.95 | 1.06 | 0.92 | 1.01 | 1.01 | - | 290,494 |
| Feb 4, 2026 | 0.95 | 1.06 | 0.80 | 1.01 | 1.01 | 1.00% | 1,775,443 |
| Feb 3, 2026 | 1.03 | 2.04 | 0.85 | 1.00 | 1.00 | -0.99% | 5,857,577 |
| Feb 2, 2026 | 0.93 | 1.04 | 0.90 | 1.01 | 1.01 | 1.00% | 522,134 |
| Jan 30, 2026 | 0.88 | 1.09 | 0.85 | 1.00 | 1.00 | -3.85% | 477,352 |
| Jan 29, 2026 | 1.27 | 1.30 | 0.95 | 1.04 | 1.04 | -27.78% | 996,928 |
| Jan 28, 2026 | 1.37 | 1.60 | 1.23 | 1.44 | 1.44 | -10.56% | 2,186,282 |
| Jan 27, 2026 | 1.56 | 1.80 | 1.20 | 1.61 | 1.61 | -26.82% | 3,119,762 |
| Jan 26, 2026 | 4.93 | 5.00 | 1.40 | 2.20 | 2.20 | -55.01% | 9,891,684 |
| Jan 23, 2026 | 4.76 | 4.98 | 4.65 | 4.89 | 4.89 | 2.30% | 3,090,077 |
| Jan 22, 2026 | 4.78 | 5.00 | 4.07 | 4.78 | 4.78 | 4.82% | 4,756,002 |
| Jan 21, 2026 | 4.47 | 4.62 | 4.45 | 4.56 | 4.56 | 2.01% | 355,192 |
| Jan 20, 2026 | 4.39 | 4.49 | 4.35 | 4.47 | 4.47 | 1.13% | 369,760 |
| Jan 16, 2026 | 4.39 | 4.49 | 4.01 | 4.42 | 4.42 | - | 522,914 |
| Jan 15, 2026 | 4.41 | 4.51 | 4.40 | 4.42 | 4.42 | - | 378,140 |
| Jan 14, 2026 | 4.39 | 4.60 | 4.25 | 4.42 | 4.42 | 0.91% | 830,270 |
| Jan 13, 2026 | 4.41 | 4.43 | 4.35 | 4.38 | 4.38 | -0.11% | 565,432 |
| Jan 12, 2026 | 4.29 | 4.44 | 4.29 | 4.39 | 4.39 | 1.98% | 533,329 |
| Jan 9, 2026 | 4.20 | 4.36 | 4.20 | 4.30 | 4.30 | 2.38% | 703,976 |
| Jan 8, 2026 | 4.14 | 4.35 | 4.11 | 4.20 | 4.20 | - | 537,724 |
| Jan 7, 2026 | 4.13 | 4.29 | 3.54 | 4.20 | 4.20 | 1.69% | 607,901 |
| Jan 6, 2026 | 4.00 | 4.24 | 3.97 | 4.13 | 4.13 | 2.99% | 579,088 |
| Jan 5, 2026 | 3.99 | 4.10 | 3.97 | 4.01 | 4.01 | 0.25% | 552,071 |
| Jan 2, 2026 | 3.91 | 4.18 | 3.80 | 4.00 | 4.00 | 2.30% | 500,424 |
| Dec 31, 2025 | 3.85 | 3.97 | 3.80 | 3.91 | 3.91 | -0.51% | 376,053 |
| Dec 30, 2025 | 3.90 | 4.01 | 3.85 | 3.93 | 3.93 | 0.51% | 182,990 |
| Dec 29, 2025 | 3.89 | 4.00 | 3.88 | 3.91 | 3.91 | -0.26% | 28,891 |
| Dec 26, 2025 | 3.82 | 4.07 | 3.75 | 3.92 | 3.92 | 0.77% | 127,171 |
| Dec 24, 2025 | 3.85 | 3.97 | 3.71 | 3.89 | 3.89 | 1.04% | 301,701 |
| Dec 23, 2025 | 3.78 | 3.90 | 3.61 | 3.85 | 3.85 | 1.85% | 536,839 |
| Dec 22, 2025 | 3.77 | 3.90 | 3.72 | 3.78 | 3.78 | 0.80% | 128,909 |
| Dec 19, 2025 | 3.75 | 3.86 | 3.65 | 3.75 | 3.75 | -1.83% | 424,911 |
| Dec 18, 2025 | 3.86 | 4.08 | 3.73 | 3.82 | 3.82 | -3.05% | 530,428 |
| Dec 17, 2025 | 3.86 | 4.18 | 3.85 | 3.94 | 3.94 | 3.68% | 190,018 |
| Dec 16, 2025 | 3.85 | 4.04 | 3.68 | 3.80 | 3.80 | -2.06% | 289,818 |
| Dec 15, 2025 | 3.76 | 4.68 | 3.55 | 3.88 | 3.88 | 5.15% | 597,092 |
| Dec 12, 2025 | 3.67 | 3.79 | 3.56 | 3.69 | 3.69 | 1.10% | 233,212 |
| Dec 11, 2025 | 3.76 | 3.80 | 3.54 | 3.65 | 3.65 | -2.93% | 235,001 |
| Dec 10, 2025 | 3.70 | 3.78 | 3.54 | 3.76 | 3.76 | 2.45% | 197,181 |
| Dec 9, 2025 | 3.64 | 3.79 | 3.50 | 3.67 | 3.67 | 1.94% | 183,129 |
| Dec 8, 2025 | 3.78 | 3.89 | 3.51 | 3.60 | 3.60 | -4.76% | 260,982 |
| Dec 5, 2025 | 3.55 | 3.78 | 3.50 | 3.78 | 3.78 | 4.13% | 168,723 |
| Dec 4, 2025 | 3.58 | 3.63 | 3.42 | 3.63 | 3.63 | 3.42% | 260,963 |
| 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% | 287,385 |
| Nov 28, 2025 | 3.49 | 3.70 | 3.47 | 3.57 | 3.57 | 1.13% | 50,360 |
| Nov 26, 2025 | 3.45 | 3.60 | 3.35 | 3.53 | 3.53 | 3.82% | 148,757 |
| 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% | 244,022 |
| 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 |