Happy City Holdings Limited (HCHL)
NASDAQ: HCHL · Real-Time Price · USD
3.270
+0.220 (7.21%)
Aug 15, 2025, 9:31 AM - Market open
Happy City Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 4.48 | 3.83% | 41,086 |
| Jul 16, 2025 | 4.46 | 4.81 | 4.08 | 4.31 | 4.31 | -6.30% | 291,544 |
| Jul 15, 2025 | 4.67 | 4.89 | 4.20 | 4.60 | 4.60 | -1.29% | 117,302 |
| Jul 14, 2025 | 5.00 | 5.00 | 4.56 | 4.66 | 4.66 | -3.48% | 270,389 |
| Jul 11, 2025 | 4.93 | 5.06 | 4.55 | 4.83 | 4.83 | -4.40% | 281,077 |
| Jul 10, 2025 | 5.25 | 5.25 | 4.85 | 5.05 | 5.05 | -2.32% | 105,507 |
| Jul 9, 2025 | 5.14 | 5.38 | 4.91 | 5.17 | 5.17 | 0.88% | 107,588 |
| Jul 8, 2025 | 5.11 | 5.24 | 4.92 | 5.13 | 5.13 | 0.23% | 164,792 |
| Jul 7, 2025 | 5.39 | 5.51 | 5.00 | 5.11 | 5.11 | -6.01% | 167,710 |
| Jul 3, 2025 | 5.42 | 5.66 | 5.34 | 5.44 | 5.44 | 1.12% | 263,791 |
| Jul 2, 2025 | 5.38 | 5.78 | 5.38 | 5.38 | 5.38 | -3.89% | 284,427 |
| Jul 1, 2025 | 5.14 | 5.70 | 4.97 | 5.60 | 5.60 | 9.12% | 668,480 |
| Jun 30, 2025 | 5.36 | 5.40 | 4.68 | 5.13 | 5.13 | 0.79% | 575,117 |
| Jun 27, 2025 | 5.25 | 5.41 | 5.02 | 5.09 | 5.09 | -2.12% | 234,703 |
| Jun 26, 2025 | 5.20 | 5.38 | 4.79 | 5.20 | 5.20 | -3.35% | 486,246 |
| Jun 25, 2025 | 5.22 | 5.85 | 5.05 | 5.38 | 5.38 | 7.60% | 495,688 |