Happiness Development Group Limited
Happiness Development Group Limited (HAPP) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
happ · EOD price history · split-adj. · FMP · as of Mar 13, 2023
Historical Price Data · HAPP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Mar 13, 2023 | $4.40 | $4.50 | $4.40 | $4.50 | $4.50 | 2K | +2.27% |
| Mar 10, 2023 | $4.56 | $4.56 | $4.43 | $4.44 | $4.44 | 3K | -2.52% |
| Mar 9, 2023 | $4.58 | $4.77 | $4.57 | $4.77 | $4.77 | 1K | +4.15% |
| Mar 7, 2023 | $4.64 | $4.87 | $4.41 | $4.62 | $4.62 | 3K | -0.43% |
| Mar 6, 2023 | $4.96 | $4.99 | $4.67 | $4.67 | $4.67 | 8K | -5.84% |
| Mar 3, 2023 | $4.99 | $4.99 | $4.76 | $4.79 | $4.79 | 1K | -4.01% |
| Mar 2, 2023 | $4.75 | $4.96 | $4.61 | $4.96 | $4.96 | 5K | +4.48% |
| Mar 1, 2023 | $4.70 | $4.70 | $4.58 | $4.58 | $4.58 | 1K | -2.55% |
| Feb 28, 2023 | $4.72 | $4.77 | $4.50 | $4.59 | $4.59 | 9K | -2.80% |
| Feb 27, 2023 | $4.70 | $4.93 | $4.57 | $4.75 | $4.75 | 2K | +1.06% |
| Feb 24, 2023 | $4.83 | $4.83 | $4.52 | $4.52 | $4.52 | 11K | -6.47% |
| Feb 23, 2023 | $4.69 | $5.14 | $4.65 | $4.69 | $4.69 | 4K | +0.00% |
| Feb 22, 2023 | $5.12 | $5.35 | $4.45 | $4.83 | $4.83 | 53K | -5.66% |
| Feb 21, 2023 | $4.87 | $5.11 | $4.74 | $5.06 | $5.06 | 22K | +3.90% |
| Feb 17, 2023 | $4.77 | $4.90 | $4.70 | $4.78 | $4.78 | 12K | +0.21% |
| Feb 16, 2023 | $4.70 | $4.79 | $4.68 | $4.79 | $4.79 | 8K | +1.91% |
| Feb 15, 2023 | $4.59 | $4.74 | $4.50 | $4.74 | $4.74 | 3K | +3.27% |
| Feb 14, 2023 | $4.97 | $4.98 | $4.50 | $4.50 | $4.50 | 4K | -9.45% |
| Feb 13, 2023 | $4.95 | $4.98 | $4.82 | $4.98 | $4.98 | 1K | +0.61% |
| Feb 10, 2023 | $5.24 | $5.37 | $4.78 | $4.78 | $4.78 | 9K | -8.78% |
Annual Stock Price Performance · HAPP
Jan 1 → Dec 31 · 3 yearsSimilar Companies in Consumer Defensive
View sector
What If You Invested in HAPP?
If you invested $1,000 in HAPP at IPO (split-adj.) — how much would it be worth today?
Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Happiness Development Group Limited (HAPP) is classified under Consumer Defensive and trades on NASDAQ. The quote snapshot on this page shows a last price of $4.50. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.