Happiness Development Group Limited
HAPPNASDAQConsumer Defensive
$4.50
+$0.05(+1.12%)
Market Cap$31297410
P/E Ratio—
52W High$7.4
52W Low$2.08
Happiness Development Group Limited（HAPP）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
happ · 日线历史（复权）· FMP · 截至 2023年3月13日
5-Year High5Y
$6.70
Jan 30, 2023
-32.8% from here
5-Year Low5Y
$0.1315
May 9, 2022
+3.3K% from low
IPO Priceadj.
$4.50
Oct 25, 2019
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$1.74
Jun 9, 2021
+158.6% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
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% |
Showing 1–20 of 441 records
Annual Stock Price Performance · HAPP
Jan 1 → Dec 31 · 3 years2023+1.8%$4.42 → $4.50
+1.8%
2022+702.9%$0.55 → $4.44
+702.9%
2021-68.2%$1.79 → $0.57
-68.2%
Best Year2022 · +702.9%
Worst Year2021 · -68.2%
Positive Years2 / 3
Avg Annual Return+212.2%
3Y Total Return+151.4%
3Y CAGR~+36.0% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.6B
Costco Wholesale Corporation
COST
$974.75+0.00%
Mkt Cap $432.3B
The Coca-Cola Company
KO
$79.54+0.00%
Mkt Cap $342.2B
The Procter & Gamble Company
PG
$145.10+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$176.06+0.00%
Mkt Cap $274.4B
PepsiCo, Inc.
PEP
$140.68+0.00%
Mkt Cap $192.3B
Anheuser-Busch InBev SA/NV
BUD
$78.66+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.69+0.00%
Mkt Cap $129.0B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.5B
Altria Group, Inc.
MO
$71.29+0.00%
Mkt Cap $119.0BWhat If You Invested in HAPP?
If you invested $1,000 in HAPP at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,000
Total Return+0.0%
CAGR~+0.0% / yr
Profit+$0
Based on Oct 25, 2019 · $4.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Happiness Development Group Limited（HAPP）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $4.50。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HAPP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HAPP 历史股价FMP 日线复权 OHLCV