Happy City - Stock Price History
NASDAQ: HCHLConsumer CyclicalRestaurantsUSD
3.960.00 (0.00%)
At close: Jul 7, 4:00 PM ET · Delayed 15 min
HCHL price history at a glance
The price history for Happy City - (HCHL) on this page begins on June 23, 2025, when the stock closed at $5.09; it most recently closed at $3.96 on October 5, 2026. The highest price in this record is $7.25, reached on June 23, 2025; the latest close is 45.4% below that peak. In the last 12 months alone, HCHL has gained 18.4%.
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 2025
- $7.25
- Date of high
- Jun 23, 2025
- Low since 2025
- $0.80
- Date of low
- Feb 2, 2026
- 52-week high
- $5.00
- 52-week low
- $0.80
- Last close
- $3.96
HCHL returns
1 week
0.00%
1 month
0.00%
3 months
0.00%
6 months
+134.32%
Year to date
+1.28%
1 year
+18.39%
HCHL price return, excluding dividends.
HCHL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.96 | -1.00% |
| 2025* | 4.00 | -21.41% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
HCHL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | |
| 4.04 | 4.14 | 3.81 | 3.96 | -1.49% | |
| 4.05 | 4.34 | 4.01 | 4.02 | -0.74% | |
| 3.90 | 4.28 | 3.90 | 4.05 | +3.58% | |
| 4.20 | 4.28 | 3.85 | 3.91 | -8.00% | |
| 3.70 | 4.35 | 3.70 | 4.25 | +14.25% | |
| 3.58 | 3.85 | 3.55 | 3.72 | +5.08% | |
| 3.61 | 3.71 | 3.45 | 3.54 | +0.28% | |
| 3.89 | 3.90 | 2.93 | 3.53 | -9.72% | |
| 4.03 | 4.05 | 3.85 | 3.91 | -3.69% | |
| 3.66 | 4.15 | 3.60 | 4.06 | +11.54% | |
| 3.58 | 3.69 | 3.58 | 3.64 | +1.39% | |
| 3.58 | 3.80 | 3.57 | 3.59 | +0.84% | |
| 3.53 | 3.72 | 3.53 | 3.56 | +3.49% | |
| 3.42 | 3.50 | 3.37 | 3.44 | +0.58% | |
| 3.49 | 3.50 | 3.38 | 3.42 | -0.58% | |
| 3.40 | 3.50 | 3.32 | 3.44 | -0.29% | |
| 3.25 | 3.47 | 3.24 | 3.45 | +5.50% | |
| 3.27 | 3.43 | 3.18 | 3.27 | -4.94% | |
| 3.08 | 3.48 | 3.05 | 3.44 | +10.97% | |
| 3.20 | 3.30 | 2.54 | 3.10 | +0.65% | |
| 3.30 | 3.60 | 2.97 | 3.08 | +6.21% | |
| 2.49 | 3.05 | 2.36 | 2.90 | +16.00% | |
| 1.90 | 2.51 | 1.90 | 2.50 | +21.36% | |
| 1.96 | 2.29 | 1.91 | 2.06 | +2.49% | |
| 1.92 | 2.17 | 1.75 | 2.01 | -0.50% | |
| 2.32 | 2.46 | 1.79 | 2.02 | -8.18% | |
| 2.15 | 2.22 | 1.80 | 2.20 | +4.76% | |
| 2.01 | 2.20 | 1.95 | 2.10 | +3.96% | |
| 1.89 | 2.12 | 1.86 | 2.02 | +6.32% | |
| 1.82 | 1.99 | 1.76 | 1.90 | +4.40% | |
| 1.80 | 1.90 | 1.66 | 1.82 | +1.11% | |
| 1.64 | 1.82 | 1.64 | 1.80 | +9.09% | |
| 1.55 | 1.70 | 1.45 | 1.65 | +6.45% | |
| 1.42 | 1.63 | 1.40 | 1.55 | +10.71% | |
| 1.37 | 1.50 | 1.33 | 1.40 | +2.94% | |
| 1.45 | 1.47 | 1.36 | 1.36 | -5.23% | |
| 1.42 | 1.49 | 1.39 | 1.44 | +4.74% | |
| 1.32 | 1.48 | 1.32 | 1.37 | +4.58% | |
| 1.30 | 1.64 | 1.30 | 1.31 | -1.50% | |
| 1.24 | 1.41 | 1.22 | 1.33 | -5.67% | |
| 1.38 | 1.45 | 1.30 | 1.41 | +0.71% | |
| 1.72 | 1.85 | 1.30 | 1.40 | -18.60% | |
| 1.58 | 1.87 | 1.58 | 1.72 | +8.86% | |
| 1.75 | 1.78 | 1.40 | 1.58 | -9.20% | |
| 1.73 | 1.87 | 1.62 | 1.74 | +2.96% | |
| 1.88 | 1.88 | 1.68 | 1.69 | +0.60% | |
| 1.71 | 1.75 | 1.67 | 1.68 | -1.75% | |
| 1.57 | 1.71 | 1.55 | 1.71 | +8.92% | |
| 1.60 | 1.64 | 1.51 | 1.57 | +1.95% | |
| 1.50 | 1.59 | 1.48 | 1.54 | +0.65% | |
| 1.46 | 1.54 | 1.46 | 1.53 | +2.68% | |
| 1.48 | 1.56 | 1.39 | 1.49 | 0.00% | |
| 1.51 | 1.53 | 1.45 | 1.49 | 0.00% | |
| 1.40 | 1.50 | 1.40 | 1.49 | +4.20% | |
| 1.50 | 1.54 | 1.40 | 1.43 | -4.67% | |
| 1.43 | 1.55 | 1.41 | 1.50 | +4.17% | |
| 1.36 | 1.55 | 1.35 | 1.44 | +5.88% | |
| 1.36 | 1.42 | 1.34 | 1.36 | -1.45% | |
| 1.30 | 1.47 | 1.30 | 1.38 | +5.34% | |
| 1.23 | 1.44 | 1.19 | 1.31 | +7.38% | |
| 1.16 | 1.30 | 1.16 | 1.22 | +6.09% | |
| 1.17 | 1.22 | 1.10 | 1.15 | -2.54% | |
| 1.07 | 1.20 | 1.03 | 1.18 | +10.28% | |
| 1.05 | 1.09 | 1.02 | 1.07 | +2.88% | |
| 1.05 | 1.09 | 1.01 | 1.04 | +0.97% | |
| 1.05 | 1.10 | 0.985 | 1.03 | -1.90% | |
| 1.04 | 1.05 | 1.01 | 1.05 | -0.94% | |
| 1.01 | 1.08 | 0.92 | 1.06 | +4.95% | |
| 0.992 | 1.01 | 0.962 | 1.01 | -0.98% | |
| 0.96 | 1.02 | 0.95 | 1.02 | +0.99% | |
| 0.96 | 1.01 | 0.82 | 1.01 | +1.00% | |
| 0.98 | 1.02 | 0.95 | 1.00 | -0.99% | |
| 1.00 | 1.06 | 1.00 | 1.01 | -2.88% | |
| 0.99 | 1.06 | 0.99 | 1.04 | +1.96% | |
| 0.99 | 1.07 | 0.95 | 1.02 | +0.99% | |
| 0.983 | 1.05 | 0.90 | 1.01 | +1.00% | |
| 1.01 | 1.05 | 0.88 | 1.00 | -0.99% | |
| 1.03 | 1.08 | 0.96 | 1.01 | -4.72% | |
| 1.07 | 1.10 | 1.04 | 1.06 | +0.95% | |
| 0.95 | 1.14 | 0.95 | 1.05 | +2.94% | |
| 0.98 | 1.02 | 0.967 | 1.02 | +2.00% | |
| 1.02 | 1.05 | 0.96 | 1.00 | 0.00% | |
| 1.02 | 1.03 | 0.95 | 1.00 | -0.99% | |
| 1.10 | 1.15 | 1.01 | 1.01 | -12.17% | |
| 1.00 | 1.18 | 1.00 | 1.15 | +11.65% | |
| 0.975 | 1.05 | 0.946 | 1.03 | +1.98% | |
| 0.99 | 1.03 | 0.918 | 1.01 | 0.00% | |
| 0.953 | 1.06 | 0.92 | 1.01 | 0.00% | |
| 0.95 | 1.06 | 0.80 | 1.01 | +1.00% | |
| 1.03 | 2.04 | 0.85 | 1.00 | -0.99% | |
| 0.93 | 1.04 | 0.90 | 1.01 | +1.00% | |
| 0.877 | 1.09 | 0.85 | 1.00 | -3.85% | |
| 1.27 | 1.30 | 0.95 | 1.04 | -27.78% | |
| 1.37 | 1.60 | 1.23 | 1.44 | -10.56% | |
| 1.56 | 1.80 | 1.20 | 1.61 | -26.82% | |
| 4.93 | 5.00 | 1.40 | 2.20 | -55.01% | |
| 4.76 | 4.98 | 4.65 | 4.89 | +2.30% | |
| 4.78 | 5.00 | 4.07 | 4.78 | +4.82% | |
| 4.47 | 4.62 | 4.45 | 4.56 | +2.01% | |
| 4.39 | 4.49 | 4.35 | 4.47 | +1.13% | |
| 4.39 | 4.49 | 4.01 | 4.42 | 0.00% | |
| 4.41 | 4.51 | 4.40 | 4.42 | 0.00% | |
| 4.39 | 4.60 | 4.25 | 4.42 | +0.91% | |
| 4.41 | 4.43 | 4.35 | 4.38 | -0.11% | |
| 4.29 | 4.44 | 4.29 | 4.39 | +1.98% | |
| 4.20 | 4.36 | 4.20 | 4.30 | +2.38% | |
| 4.14 | 4.35 | 4.11 | 4.20 | 0.00% | |
| 4.13 | 4.29 | 3.54 | 4.20 | +1.69% | |
| 4.00 | 4.24 | 3.97 | 4.13 | +2.99% | |
| 3.99 | 4.10 | 3.97 | 4.01 | +0.25% | |
| 3.91 | 4.18 | 3.80 | 4.00 | +2.30% | |
| 3.85 | 3.97 | 3.80 | 3.91 | -0.51% | |
| 3.90 | 4.01 | 3.85 | 3.93 | +0.51% | |
| 3.89 | 4.00 | 3.88 | 3.91 | -0.26% | |
| 3.82 | 4.07 | 3.75 | 3.92 | +0.77% | |
| 3.85 | 3.97 | 3.71 | 3.89 | +1.04% | |
| 3.78 | 3.90 | 3.61 | 3.85 | +1.85% | |
| 3.77 | 3.90 | 3.72 | 3.78 | +0.80% | |
| 3.75 | 3.86 | 3.65 | 3.75 | -1.83% | |
| 3.86 | 4.08 | 3.73 | 3.82 | -3.05% | |
| 3.86 | 4.18 | 3.85 | 3.94 | +3.68% | |
| 3.85 | 4.04 | 3.68 | 3.80 | -2.06% | |
| 3.76 | 4.68 | 3.55 | 3.88 | +5.15% | |
| 3.67 | 3.79 | 3.56 | 3.69 | +1.10% | |
| 3.76 | 3.80 | 3.54 | 3.65 | -2.93% | |
| 3.70 | 3.78 | 3.54 | 3.76 | +2.45% | |
| 3.64 | 3.79 | 3.50 | 3.67 | +1.94% | |
| 3.78 | 3.89 | 3.51 | 3.60 | -4.76% | |
| 3.55 | 3.78 | 3.50 | 3.78 | +4.13% | |
| 3.58 | 3.63 | 3.42 | 3.63 | +3.42% | |
| 3.54 | 3.63 | 3.31 | 3.51 | -0.71% | |
| 3.50 | 3.64 | 3.45 | 3.54 | +0.28% | |
| 3.58 | 3.63 | 2.95 | 3.53 | -1.26% | |
| 3.49 | 3.70 | 3.47 | 3.57 | +1.13% | |
| 3.45 | 3.60 | 3.35 | 3.53 | +3.82% | |
| 3.44 | 3.63 | 3.22 | 3.40 | -3.41% | |
| 3.67 | 3.67 | 3.35 | 3.52 | -1.68% | |
| 3.44 | 3.60 | 3.23 | 3.58 | +6.55% | |
| 3.16 | 3.36 | 3.15 | 3.36 | +1.20% | |
| 2.95 | 3.32 | 2.95 | 3.32 | +6.41% | |
| 2.98 | 3.27 | 2.94 | 3.12 | +3.31% | |
| 3.34 | 3.40 | 3.00 | 3.02 | -9.04% | |
| 3.43 | 3.43 | 3.21 | 3.32 | 0.00% | |
| 3.34 | 3.43 | 3.30 | 3.32 | +3.43% | |
| 3.55 | 3.55 | 3.20 | 3.21 | -3.89% | |
| 3.38 | 3.40 | 3.16 | 3.34 | +1.21% | |
| 3.21 | 3.39 | 3.19 | 3.30 | +4.10% | |
| 3.09 | 3.18 | 3.05 | 3.17 | +2.26% | |
| 3.02 | 3.40 | 2.94 | 3.10 | +1.31% | |
| 2.93 | 3.25 | 2.93 | 3.06 | +0.99% | |
| 2.94 | 3.08 | 2.45 | 3.03 | +3.06% | |
| 2.91 | 3.07 | 2.91 | 2.94 | -2.00% | |
| 3.19 | 3.30 | 3.00 | 3.00 | -5.96% | |
| 3.43 | 3.44 | 2.86 | 3.19 | -7.00% | |
| 3.71 | 3.81 | 3.43 | 3.43 | -10.68% | |
| 3.73 | 3.86 | 3.40 | 3.84 | -0.78% | |
| 3.96 | 3.97 | 3.87 | 3.87 | -0.26% | |
| 3.67 | 3.98 | 3.67 | 3.88 | +2.92% | |
| 3.80 | 3.84 | 3.66 | 3.77 | +1.07% | |
| 3.71 | 3.85 | 3.58 | 3.73 | +0.27% | |
| 3.63 | 3.85 | 3.63 | 3.72 | -1.43% | |
| 3.65 | 3.81 | 3.43 | 3.77 | +8.76% | |
| 3.41 | 3.54 | 3.41 | 3.47 | +1.76% | |
| 3.46 | 3.67 | 3.35 | 3.41 | -3.67% | |
| 3.74 | 3.74 | 3.35 | 3.54 | -2.48% | |
| 3.38 | 3.76 | 3.38 | 3.63 | +3.42% | |
| 3.33 | 3.56 | 3.26 | 3.51 | +2.33% | |
| 3.32 | 3.49 | 3.15 | 3.43 | +2.54% | |
| 3.32 | 3.44 | 3.16 | 3.35 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HCHL chart for longer ranges.