Happen Stock Price History
NASDAQ: HAPNFinanceFinance: Consumer ServicesUSD
15.33+0.17 (+1.12%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
HAPN price history at a glance
The price history for Happen (HAPN) on this page begins on December 8, 2014, when the stock closed at $123.45; it most recently closed at $15.33 on October 5, 2026. The highest price in this record is $146.45, reached on December 15, 2014; the latest close is 89.5% below that peak. Across the 11 complete calendar years in the table, HAPN finished higher in 3 and lower in 8. Its best year was 2021 (+129.0%) and its worst was 2022 (-63.6%).
Over roughly 12 years the share price changed -87.6%, a -16.2% compound annual price return (excluding dividends). In the last 12 months alone, HAPN has lost 1.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $146.45
- Date of high
- Dec 15, 2014
- Low since 2014
- $4.32
- Date of low
- Jun 22, 2020
- 52-week high
- $21.67
- 52-week low
- $13.05
- Last close
- $15.16
HAPN returns
1 week
+2.57%
1 month
-13.32%
3 months
-19.28%
6 months
+0.93%
Year to date
-19.96%
1 year
-1.56%
3 years
+180.74%
5 years
-55.67%
HAPN price return, excluding dividends.
HAPN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 15.33 | -19.82% |
| 2025 | 19.12 | +9.19% |
| 2024 | 17.51 | +100.34% |
| 2023 | 8.74 | -0.68% |
| 2022 | 8.80 | -63.61% |
| 2021 | 24.18 | +128.98% |
| 2020 | 10.56 | -13.65% |
| 2019 | 12.23 | -13.57% |
| 2018 | 14.15 | -31.48% |
| 2017 | 20.65 | -21.33% |
| 2016 | 26.25 | -52.49% |
| 2015 | 55.25 | -55.68% |
| 2014* | 124.65 | +0.97% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
HAPN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 15.26 | 15.32 | 14.81 | 15.16 | -1.24% | |
| 15.61 | 15.68 | 15.30 | 15.35 | -0.71% | |
| 15.48 | 15.68 | 15.35 | 15.46 | +0.52% | |
| 15.78 | 15.87 | 15.28 | 15.38 | -0.13% | |
| 14.77 | 15.43 | 14.58 | 15.40 | +4.19% | |
| 14.98 | 14.98 | 14.56 | 14.78 | -0.94% | |
| 15.02 | 15.25 | 14.79 | 14.92 | +0.13% | |
| 14.88 | 15.04 | 14.61 | 14.90 | -0.86% | |
| 15.43 | 15.57 | 14.94 | 15.03 | -2.08% | |
| 15.17 | 15.38 | 14.97 | 15.35 | +1.32% | |
| 15.89 | 15.89 | 15.09 | 15.15 | -5.37% | |
| 16.51 | 16.52 | 15.96 | 16.01 | -1.17% | |
| 16.16 | 16.44 | 16.10 | 16.20 | +0.12% | |
| 16.01 | 16.26 | 16.01 | 16.18 | +0.12% | |
| 16.61 | 16.61 | 15.97 | 16.16 | -0.62% | |
| 16.42 | 16.45 | 15.97 | 16.26 | -0.91% | |
| 16.68 | 16.71 | 16.25 | 16.41 | -1.80% | |
| 16.66 | 16.85 | 16.62 | 16.71 | -0.54% | |
| 17.00 | 17.15 | 16.70 | 16.80 | +0.60% | |
| 16.67 | 16.82 | 16.50 | 16.70 | -0.77% | |
| 17.38 | 17.38 | 16.75 | 16.83 | -3.77% | |
| 17.62 | 17.75 | 17.29 | 17.49 | -1.46% | |
| 17.41 | 17.78 | 17.35 | 17.75 | +0.97% | |
| 17.56 | 17.88 | 17.37 | 17.58 | +1.27% | |
| 16.80 | 17.55 | 16.80 | 17.36 | +3.52% | |
| 17.28 | 17.54 | 16.66 | 16.77 | -4.61% | |
| 17.70 | 17.76 | 17.34 | 17.58 | -1.73% | |
| 18.50 | 18.58 | 17.84 | 17.89 | -3.01% | |
| 18.42 | 18.56 | 18.17 | 18.45 | +0.46% | |
| 18.26 | 18.41 | 18.11 | 18.36 | +0.55% | |
| 18.45 | 18.52 | 18.16 | 18.26 | +0.05% | |
| 18.30 | 18.62 | 18.24 | 18.25 | -0.92% | |
| 18.21 | 18.48 | 18.15 | 18.42 | +2.50% | |
| 18.52 | 18.52 | 17.78 | 17.97 | -3.18% | |
| 18.67 | 18.84 | 18.40 | 18.56 | -0.05% | |
| 18.91 | 19.06 | 18.53 | 18.57 | -3.23% | |
| 19.58 | 19.67 | 18.90 | 19.19 | -1.94% | |
| 19.65 | 19.88 | 19.55 | 19.57 | -0.41% | |
| 19.76 | 19.86 | 19.40 | 19.65 | +0.82% | |
| 19.44 | 19.66 | 19.17 | 19.49 | +1.35% | |
| 19.64 | 19.92 | 19.19 | 19.23 | -1.08% | |
| 19.24 | 19.63 | 19.16 | 19.44 | +0.36% | |
| 19.76 | 19.94 | 19.33 | 19.37 | -1.73% | |
| 20.22 | 20.51 | 19.64 | 19.71 | -3.48% | |
| 21.00 | 21.02 | 20.25 | 20.42 | -2.20% | |
| 20.59 | 21.25 | 20.46 | 20.88 | +2.15% | |
| 19.27 | 20.66 | 19.15 | 20.44 | +6.79% | |
| 19.41 | 19.62 | 19.05 | 19.14 | -0.98% | |
| 18.77 | 19.42 | 18.67 | 19.33 | +4.32% | |
| 18.73 | 18.98 | 18.26 | 18.53 | -2.22% | |
| 19.55 | 19.55 | 18.23 | 18.95 | +1.07% | |
| 18.29 | 18.94 | 18.18 | 18.75 | +3.82% | |
| 18.09 | 18.67 | 17.95 | 18.06 | +0.44% | |
| 18.60 | 18.60 | 17.93 | 17.98 | -4.41% | |
| 19.22 | 19.22 | 18.78 | 18.81 | -2.29% | |
| 19.09 | 19.26 | 18.91 | 19.25 | +0.84% | |
| 19.31 | 19.57 | 18.94 | 19.09 | -0.73% | |
| 19.16 | 19.61 | 18.75 | 19.23 | -2.44% | |
| 20.05 | 20.20 | 19.62 | 19.71 | -1.74% | |
| 20.00 | 20.28 | 19.75 | 20.06 | +0.55% | |
| 19.74 | 20.15 | 19.67 | 19.95 | +1.73% | |
| 20.35 | 20.40 | 19.50 | 19.61 | -3.64% | |
| 20.25 | 20.66 | 20.09 | 20.35 | +1.24% | |
| 18.93 | 20.14 | 18.88 | 20.10 | +7.03% | |
| 19.28 | 19.34 | 18.58 | 18.78 | -3.64% | |
| 19.67 | 20.10 | 19.39 | 19.49 | -1.22% | |
| 19.34 | 20.00 | 19.10 | 19.73 | +0.20% | |
| 20.85 | 21.13 | 19.63 | 19.69 | -4.14% | |
| 20.75 | 21.21 | 20.50 | 20.54 | -0.96% | |
| 20.43 | 20.75 | 20.18 | 20.74 | +1.37% | |
| 20.09 | 20.47 | 19.56 | 20.46 | +1.79% | |
| 19.43 | 20.17 | 19.43 | 20.10 | +2.19% | |
| 19.60 | 19.98 | 19.40 | 19.67 | +1.08% | |
| 18.90 | 19.75 | 18.88 | 19.46 | +2.64% | |
| 18.60 | 19.09 | 18.45 | 18.96 | +1.83% | |
| 19.40 | 19.40 | 18.55 | 18.62 | -3.07% | |
| 19.12 | 19.43 | 18.93 | 19.21 | +2.13% | |
| 19.00 | 20.54 | 18.75 | 18.81 | -1.16% | |
| 18.60 | 19.05 | 18.39 | 19.03 | +3.14% | |
| 18.56 | 18.95 | 18.36 | 18.45 | +2.22% | |
| 18.40 | 18.50 | 17.92 | 18.05 | -1.04% | |
| 17.34 | 18.24 | 17.08 | 18.24 | +5.92% | |
| 17.46 | 18.08 | 17.06 | 17.22 | -2.38% | |
| 17.27 | 18.03 | 16.97 | 17.64 | +3.10% | |
| 17.24 | 17.40 | 17.08 | 17.11 | -0.23% | |
| 17.40 | 17.55 | 17.02 | 17.15 | -2.39% | |
| 16.56 | 17.60 | 16.52 | 17.57 | +7.20% | |
| 17.29 | 17.29 | 16.28 | 16.39 | -6.34% | |
| 18.12 | 18.18 | 17.31 | 17.50 | -4.84% | |
| 17.43 | 18.40 | 17.39 | 18.39 | +3.03% | |
| 17.20 | 18.06 | 17.15 | 17.85 | +4.82% | |
| 16.60 | 17.10 | 16.47 | 17.03 | +2.10% | |
| 16.20 | 16.91 | 16.18 | 16.68 | +3.22% | |
| 15.80 | 16.30 | 15.74 | 16.16 | +3.39% | |
| 15.80 | 15.91 | 15.46 | 15.63 | -0.82% | |
| 15.66 | 15.76 | 15.37 | 15.76 | -0.76% | |
| 15.31 | 15.91 | 15.01 | 15.88 | +4.13% | |
| 15.61 | 15.66 | 15.13 | 15.25 | -2.43% | |
| 15.75 | 15.97 | 15.42 | 15.63 | +0.26% | |
| 15.71 | 15.73 | 15.45 | 15.59 | -1.70% | |
| 15.49 | 15.99 | 15.41 | 15.86 | +3.46% | |
| 16.12 | 16.24 | 15.32 | 15.33 | -5.84% | |
| 16.46 | 16.49 | 16.12 | 16.28 | -1.75% | |
| 16.61 | 16.75 | 16.45 | 16.57 | -0.42% | |
| 16.78 | 16.78 | 16.12 | 16.64 | -0.30% | |
| 17.17 | 17.42 | 16.66 | 16.69 | -2.17% | |
| 17.42 | 17.49 | 17.05 | 17.06 | -0.06% | |
| 16.77 | 17.20 | 16.67 | 17.07 | +2.58% | |
| 17.00 | 17.17 | 16.60 | 16.64 | -2.46% | |
| 17.23 | 17.43 | 16.76 | 17.06 | -0.06% | |
| 16.43 | 17.17 | 16.36 | 17.07 | +3.14% | |
| 16.50 | 17.11 | 16.05 | 16.55 | -1.90% | |
| 18.33 | 18.88 | 16.50 | 16.87 | -1.80% | |
| 17.40 | 17.84 | 16.69 | 17.18 | -1.66% | |
| 17.17 | 17.67 | 17.17 | 17.47 | +0.87% | |
| 17.55 | 17.77 | 16.99 | 17.32 | -2.59% | |
| 17.64 | 17.86 | 17.49 | 17.78 | +2.24% | |
| 18.00 | 18.32 | 17.28 | 17.39 | -2.96% | |
| 17.30 | 18.02 | 17.30 | 17.92 | +2.75% | |
| 17.00 | 17.68 | 16.93 | 17.44 | +5.06% | |
| 16.60 | 16.76 | 16.41 | 16.60 | +0.24% | |
| 16.08 | 16.58 | 16.02 | 16.56 | +4.48% | |
| 15.76 | 16.15 | 15.71 | 15.85 | +1.67% | |
| 14.62 | 15.59 | 14.55 | 15.59 | +5.55% | |
| 14.76 | 15.02 | 14.64 | 14.77 | -1.01% | |
| 14.87 | 15.16 | 14.76 | 14.92 | -0.67% | |
| 15.48 | 15.61 | 14.83 | 15.02 | +3.59% | |
| 14.60 | 14.86 | 14.41 | 14.50 | -1.63% | |
| 14.36 | 14.74 | 14.33 | 14.74 | +2.93% | |
| 13.85 | 14.52 | 13.71 | 14.32 | +0.14% | |
| 14.61 | 14.65 | 14.16 | 14.30 | -0.14% | |
| 14.19 | 14.49 | 13.85 | 14.32 | +3.69% | |
| 14.00 | 14.13 | 13.68 | 13.81 | -0.43% | |
| 14.11 | 14.18 | 13.77 | 13.87 | -3.61% | |
| 14.29 | 14.62 | 14.24 | 14.39 | -1.03% | |
| 14.99 | 15.12 | 14.41 | 14.54 | -0.48% | |
| 14.45 | 14.80 | 14.33 | 14.61 | -0.54% | |
| 14.33 | 14.88 | 14.18 | 14.69 | +5.08% | |
| 13.88 | 14.17 | 13.60 | 13.98 | +0.94% | |
| 13.09 | 13.94 | 13.05 | 13.85 | +3.98% | |
| 13.96 | 14.26 | 13.24 | 13.32 | -5.67% | |
| 14.00 | 14.28 | 13.95 | 14.12 | +1.80% | |
| 14.11 | 14.30 | 13.80 | 13.87 | +0.51% | |
| 14.30 | 14.40 | 13.80 | 13.80 | -2.34% | |
| 14.09 | 14.43 | 14.06 | 14.13 | -3.15% | |
| 14.53 | 14.80 | 14.27 | 14.59 | +0.21% | |
| 14.80 | 14.89 | 14.29 | 14.56 | -1.36% | |
| 14.30 | 14.84 | 13.92 | 14.76 | +0.61% | |
| 14.80 | 14.82 | 14.30 | 14.67 | -3.10% | |
| 15.46 | 15.77 | 14.94 | 15.14 | -3.01% | |
| 15.02 | 15.82 | 14.99 | 15.61 | +5.05% | |
| 14.50 | 15.09 | 14.26 | 14.86 | -1.26% | |
| 14.46 | 15.30 | 14.37 | 15.05 | +0.94% | |
| 16.17 | 16.50 | 14.71 | 14.91 | -10.83% | |
| 16.16 | 16.79 | 16.13 | 16.72 | +3.85% | |
| 15.25 | 16.44 | 15.20 | 16.10 | +7.19% | |
| 14.77 | 15.31 | 14.70 | 15.02 | +1.83% | |
| 15.92 | 15.99 | 14.66 | 14.75 | -9.29% | |
| 16.39 | 16.59 | 16.17 | 16.26 | -1.93% | |
| 16.08 | 16.59 | 15.97 | 16.58 | +2.16% | |
| 15.52 | 16.28 | 15.50 | 16.23 | +4.64% | |
| 15.47 | 15.79 | 15.29 | 15.51 | -0.51% | |
| 15.25 | 15.88 | 15.00 | 15.59 | +2.57% | |
| 17.00 | 17.10 | 15.11 | 15.20 | -9.09% | |
| 17.48 | 17.53 | 16.57 | 16.72 | -3.13% | |
| 17.33 | 17.63 | 17.08 | 17.26 | -0.23% | |
| 16.89 | 17.55 | 16.79 | 17.30 | +2.13% | |
| 16.00 | 17.09 | 15.89 | 16.94 | +7.97% | |
| 15.90 | 16.04 | 15.24 | 15.69 | -2.12% | |
| 15.94 | 16.32 | 15.74 | 16.03 | -0.43% | |
| 16.85 | 17.04 | 15.84 | 16.10 | -4.51% | |
| 16.68 | 17.72 | 16.65 | 16.86 | -0.30% | |
| 16.21 | 17.15 | 16.20 | 16.91 | +2.86% | |
| 18.22 | 18.41 | 16.40 | 16.44 | -15.99% | |
| 20.70 | 20.76 | 19.45 | 19.57 | -5.96% | |
| 21.26 | 21.37 | 20.71 | 20.81 | -2.35% | |
| 21.17 | 21.64 | 20.96 | 21.31 | +1.24% | |
| 21.38 | 21.41 | 20.83 | 21.05 | -2.46% | |
| 20.84 | 21.67 | 20.70 | 21.58 | +4.96% | |
| 20.20 | 20.80 | 20.00 | 20.56 | +3.21% | |
| 19.60 | 20.60 | 19.50 | 19.92 | -3.77% | |
| 20.38 | 21.01 | 20.38 | 20.70 | +1.67% | |
| 20.03 | 20.59 | 20.03 | 20.36 | +1.85% | |
| 20.04 | 20.12 | 19.39 | 19.99 | -0.84% | |
| 20.10 | 20.36 | 19.69 | 20.16 | +0.35% | |
| 19.62 | 20.15 | 19.10 | 20.09 | +0.55% | |
| 20.75 | 20.90 | 19.82 | 19.98 | -3.34% | |
| 19.78 | 21.19 | 19.78 | 20.67 | +3.87% | |
| 20.11 | 20.27 | 19.61 | 19.90 | -0.40% | |
| 20.22 | 20.24 | 19.25 | 19.98 | -1.38% | |
| 19.08 | 20.30 | 19.08 | 20.26 | +5.96% | |
| 19.08 | 19.29 | 18.74 | 19.12 | +0.95% | |
| 19.32 | 19.32 | 18.88 | 18.94 | -1.66% | |
| 19.48 | 19.60 | 19.24 | 19.26 | -1.33% | |
| 19.59 | 19.63 | 19.35 | 19.52 | -0.61% | |
| 19.70 | 19.74 | 19.50 | 19.64 | -0.56% | |
| 19.54 | 19.86 | 19.54 | 19.75 | +0.46% | |
| 19.80 | 20.25 | 19.66 | 19.66 | -1.40% | |
| 19.70 | 20.30 | 19.45 | 19.94 | +1.48% | |
| 19.63 | 19.88 | 19.34 | 19.65 | +0.15% | |
| 18.93 | 19.76 | 18.61 | 19.62 | +6.75% | |
| 18.88 | 19.04 | 18.33 | 18.38 | -3.16% | |
| 19.02 | 19.44 | 18.80 | 18.98 | -0.47% | |
| 19.98 | 19.99 | 19.00 | 19.07 | -4.17% | |
| 20.50 | 20.65 | 19.79 | 19.90 | -2.45% | |
| 19.98 | 20.94 | 19.96 | 20.40 | +3.24% | |
| 19.03 | 20.00 | 19.03 | 19.76 | +2.86% | |
| 19.04 | 19.53 | 19.01 | 19.21 | +0.42% | |
| 19.70 | 19.70 | 18.98 | 19.13 | -1.54% | |
| 19.47 | 19.84 | 19.19 | 19.43 | -0.51% | |
| 19.00 | 19.80 | 18.90 | 19.53 | +3.88% | |
| 18.37 | 18.82 | 18.27 | 18.80 | +2.12% | |
| 18.18 | 18.56 | 17.92 | 18.41 | +2.68% | |
| 17.87 | 18.17 | 17.81 | 17.93 | -0.94% | |
| 17.80 | 18.21 | 17.70 | 18.10 | +2.67% | |
| 17.40 | 17.90 | 17.40 | 17.63 | +1.26% | |
| 16.90 | 17.51 | 16.76 | 17.41 | +3.63% | |
| 16.35 | 16.89 | 16.29 | 16.80 | +3.07% | |
| 15.80 | 16.52 | 15.56 | 16.30 | +3.76% | |
| 16.25 | 16.85 | 15.69 | 15.71 | -1.57% | |
| 16.03 | 16.20 | 15.70 | 15.96 | -0.19% | |
| 16.05 | 16.42 | 15.97 | 15.99 | -1.24% | |
| 17.10 | 17.15 | 16.16 | 16.19 | -6.09% | |
| 17.08 | 17.53 | 16.78 | 17.24 | -1.37% | |
| 18.31 | 18.50 | 17.37 | 17.48 | -5.87% | |
| 18.37 | 18.80 | 18.20 | 18.57 | +1.53% | |
| 18.67 | 18.87 | 18.26 | 18.29 | -3.02% | |
| 18.91 | 19.29 | 18.60 | 18.86 | +3.91% | |
| 17.71 | 18.15 | 17.12 | 18.15 | +0.83% | |
| 19.25 | 19.39 | 17.90 | 18.00 | -6.01% | |
| 18.57 | 19.18 | 18.20 | 19.15 | +7.83% | |
| 17.21 | 17.79 | 16.96 | 17.76 | +1.02% | |
| 17.47 | 18.13 | 17.37 | 17.58 | +1.09% | |
| 16.91 | 17.56 | 16.80 | 17.39 | +3.27% | |
| 17.11 | 17.42 | 16.80 | 16.84 | -2.21% | |
| 17.87 | 18.00 | 17.08 | 17.22 | -4.44% | |
| 18.40 | 18.50 | 17.97 | 18.02 | -1.69% | |
| 18.71 | 18.89 | 18.24 | 18.33 | -0.54% | |
| 18.57 | 18.95 | 18.40 | 18.43 | +0.99% | |
| 18.90 | 19.88 | 17.69 | 18.25 | +10.47% | |
| 16.74 | 16.85 | 16.04 | 16.52 | -1.20% | |
| 16.35 | 17.03 | 16.28 | 16.72 | +2.20% | |
| 15.60 | 16.39 | 15.46 | 16.36 | +6.30% | |
| 15.49 | 15.83 | 15.32 | 15.39 | -1.09% | |
| 16.50 | 16.69 | 15.45 | 15.56 | -5.75% | |
| 16.31 | 16.69 | 16.20 | 16.51 | +2.74% | |
| 15.04 | 16.14 | 15.01 | 16.07 | +4.83% | |
| 15.33 | 15.46 | 15.15 | 15.33 | +2.40% | |
| 16.06 | 16.41 | 14.96 | 14.97 | -6.14% | |
| 15.73 | 15.98 | 15.63 | 15.95 | +1.21% | |
| 15.47 | 15.83 | 15.23 | 15.76 | +2.34% | |
| 15.06 | 15.57 | 14.98 | 15.40 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HAPN chart for longer ranges.