Happen (8LCA) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 13.75 | 14.38 | 13.75 | 14.38 | 14.38 | +4.89% | 0 | 0.00 |
| Nov 03, 2026 | 13.72 | 13.72 | 13.71 | 13.71 | 13.71 | -2.21% | 0 | 0.00 |
| Nov 02, 2026 | 13.78 | 14.02 | 13.78 | 14.02 | 14.02 | +2.19% | 0 | 0.00 |
| Oct 30, 2026 | 13.88 | 14.11 | 13.72 | 13.72 | 13.72 | -0.58% | 130 | 4.31 |
| Oct 29, 2026 | 12.58 | 13.80 | 12.58 | 13.80 | 13.80 | +7.02% | 0 | 0.00 |
| Oct 28, 2026 | 12.73 | 12.89 | 12.73 | 12.89 | 12.89 | +3.95% | 0 | 0.00 |
| Oct 27, 2026 | 12.28 | 12.40 | 12.28 | 12.40 | 12.40 | -0.60% | 0 | 0.00 |
| Oct 26, 2026 | 12.45 | 12.48 | 12.45 | 12.48 | 12.48 | +0.24% | 0 | 0.00 |
| Oct 23, 2026 | 12.78 | 12.78 | 12.45 | 12.45 | 12.45 | -4.60% | 0 | 0.00 |
| Oct 22, 2026 | 12.92 | 13.05 | 12.92 | 13.05 | 13.05 | +0.62% | 0 | 0.00 |
| Oct 21, 2026 | 12.87 | 12.97 | 12.87 | 12.97 | 12.97 | +1.09% | 0 | 0.00 |
| Oct 20, 2026 | 12.63 | 12.83 | 12.63 | 12.83 | 12.83 | +0.47% | 0 | 0.00 |
| Oct 19, 2026 | 12.83 | 12.83 | 12.77 | 12.77 | 12.77 | -1.96% | 0 | 0.00 |
| Oct 16, 2026 | 12.96 | 13.02 | 12.96 | 13.02 | 13.02 | +3.87% | 0 | 0.00 |
| Oct 15, 2026 | 12.52 | 12.54 | 12.52 | 12.54 | 12.54 | -2.49% | 0 | 0.00 |
| Oct 14, 2026 | 13.11 | 13.11 | 12.86 | 12.86 | 12.86 | -2.72% | 0 | 0.00 |
| Oct 13, 2026 | 13.26 | 13.26 | 13.22 | 13.22 | 13.22 | -2.11% | 0 | 0.00 |
| Oct 12, 2026 | 13.44 | 13.50 | 13.44 | 13.50 | 13.50 | +0.71% | 0 | 0.00 |
| Oct 09, 2026 | 13.53 | 13.53 | 13.41 | 13.41 | 13.41 | +2.13% | 0 | 0.00 |
| Oct 08, 2026 | 13.39 | 13.39 | 13.13 | 13.13 | 13.13 | -2.53% | 0 | 0.00 |
| Oct 07, 2026 | 13.52 | 13.52 | 13.47 | 13.47 | 13.47 | -1.82% | 0 | 0.00 |
| Oct 06, 2026 | 13.66 | 13.72 | 13.66 | 13.72 | 13.72 | +0.33% | 0 | 0.00 |
| Oct 05, 2026 | 13.60 | 13.67 | 13.60 | 13.67 | 13.67 | -0.73% | 0 | 0.00 |
| Oct 02, 2026 | 13.59 | 13.77 | 13.52 | 13.77 | 13.77 | +6.37% | 60 | 1.66 |
| Oct 01, 2026 | 12.97 | 12.97 | 12.95 | 12.95 | 12.95 | +0.12% | 0 | 0.00 |
| Sep 30, 2026 | 13.06 | 13.06 | 12.93 | 12.93 | 12.93 | -1.03% | 0 | 0.00 |
| Sep 29, 2026 | 12.97 | 13.07 | 12.97 | 13.07 | 13.07 | +1.79% | 0 | 0.00 |
| Sep 28, 2026 | 13.00 | 13.00 | 12.84 | 12.84 | 12.84 | -4.11% | 0 | 0.00 |
| Sep 25, 2026 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | +1.59% | 0 | 0.00 |
| Sep 24, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -5.66% | 0 | 0.00 |
| Sep 23, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.36% | 0 | 0.00 |
| Sep 22, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | +0.00% | 60 | 0.72 |
| Sep 21, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | +0.90% | 0 | 0.00 |
| Sep 18, 2026 | 13.96 | 13.96 | 13.89 | 13.89 | 13.89 | -1.00% | 0 | 0.00 |
| Sep 17, 2026 | 14.11 | 14.11 | 14.03 | 14.03 | 14.03 | +0.65% | 0 | 0.00 |
| Sep 16, 2026 | 14.10 | 14.10 | 13.94 | 13.94 | 13.94 | -1.97% | 0 | 0.00 |
| Sep 15, 2026 | 14.32 | 14.32 | 14.22 | 14.22 | 14.22 | -1.22% | 0 | 0.00 |
| Sep 14, 2026 | 14.38 | 14.40 | 14.38 | 14.40 | 14.40 | +0.07% | 0 | 0.00 |
| Sep 11, 2026 | 14.29 | 14.39 | 14.29 | 14.39 | 14.39 | +1.12% | 0 | 0.00 |
| Sep 10, 2026 | 14.36 | 14.36 | 14.23 | 14.23 | 14.23 | -2.54% | 0 | 0.00 |
| Sep 09, 2026 | 14.89 | 14.89 | 14.60 | 14.60 | 14.60 | -2.08% | 0 | 0.00 |
| Sep 08, 2026 | 15.03 | 15.03 | 14.91 | 14.91 | 14.91 | -1.19% | 0 | 0.00 |
| Sep 07, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | +1.79% | 0 | 0.00 |
| Sep 04, 2026 | 14.97 | 14.97 | 14.82 | 14.82 | 14.82 | -2.44% | 0 | 0.00 |
| Sep 03, 2026 | 14.84 | 15.19 | 14.84 | 15.19 | 15.19 | +3.83% | 0 | 0.00 |
| Sep 02, 2026 | 14.34 | 14.63 | 14.34 | 14.63 | 14.63 | -1.42% | 0 | 0.00 |
| Sep 01, 2026 | 15.01 | 15.01 | 14.84 | 14.84 | 14.84 | -0.70% | 0 | 0.00 |
| Aug 31, 2026 | 15.25 | 15.25 | 14.95 | 14.95 | 14.95 | -4.96% | 0 | 0.00 |
| Aug 28, 2026 | 15.69 | 15.73 | 15.69 | 15.73 | 15.73 | +0.45% | 0 | 0.00 |
| Aug 27, 2026 | 15.62 | 15.66 | 15.62 | 15.66 | 15.66 | +1.07% | 0 | 0.00 |
