S&P 500   5,073.85 (+0.09%)
DOW   38,938.31 (-0.34%)
QQQ   437.20 (+0.15%)
AAPL   182.25 (+0.60%)
MSFT   406.82 (-0.18%)
META   484.75 (+0.62%)
GOOGL   138.61 (+0.76%)
AMZN   173.38 (-0.77%)
TSLA   200.57 (+0.59%)
NVDA   790.75 (-0.02%)
NIO   5.75 (+1.77%)
AMD   177.17 (+0.66%)
BABA   77.65 (+1.49%)
T   16.78 (+1.08%)
F   12.03 (+0.67%)
MU   92.62 (+3.53%)
CGC   3.51 (+1.15%)
GE   153.66 (-0.72%)
DIS   108.70 (+0.95%)
AMC   4.68 (+5.17%)
PFE   26.98 (-0.74%)
PYPL   60.03 (+1.18%)
XOM   104.38 (+0.12%)
S&P 500   5,073.85 (+0.09%)
DOW   38,938.31 (-0.34%)
QQQ   437.20 (+0.15%)
AAPL   182.25 (+0.60%)
MSFT   406.82 (-0.18%)
META   484.75 (+0.62%)
GOOGL   138.61 (+0.76%)
AMZN   173.38 (-0.77%)
TSLA   200.57 (+0.59%)
NVDA   790.75 (-0.02%)
NIO   5.75 (+1.77%)
AMD   177.17 (+0.66%)
BABA   77.65 (+1.49%)
T   16.78 (+1.08%)
F   12.03 (+0.67%)
MU   92.62 (+3.53%)
CGC   3.51 (+1.15%)
GE   153.66 (-0.72%)
DIS   108.70 (+0.95%)
AMC   4.68 (+5.17%)
PFE   26.98 (-0.74%)
PYPL   60.03 (+1.18%)
XOM   104.38 (+0.12%)
S&P 500   5,073.85 (+0.09%)
DOW   38,938.31 (-0.34%)
QQQ   437.20 (+0.15%)
AAPL   182.25 (+0.60%)
MSFT   406.82 (-0.18%)
META   484.75 (+0.62%)
GOOGL   138.61 (+0.76%)
AMZN   173.38 (-0.77%)
TSLA   200.57 (+0.59%)
NVDA   790.75 (-0.02%)
NIO   5.75 (+1.77%)
AMD   177.17 (+0.66%)
BABA   77.65 (+1.49%)
T   16.78 (+1.08%)
F   12.03 (+0.67%)
MU   92.62 (+3.53%)
CGC   3.51 (+1.15%)
GE   153.66 (-0.72%)
DIS   108.70 (+0.95%)
AMC   4.68 (+5.17%)
PFE   26.98 (-0.74%)
PYPL   60.03 (+1.18%)
XOM   104.38 (+0.12%)
S&P 500   5,073.85 (+0.09%)
DOW   38,938.31 (-0.34%)
QQQ   437.20 (+0.15%)
AAPL   182.25 (+0.60%)
MSFT   406.82 (-0.18%)
META   484.75 (+0.62%)
GOOGL   138.61 (+0.76%)
AMZN   173.38 (-0.77%)
TSLA   200.57 (+0.59%)
NVDA   790.75 (-0.02%)
NIO   5.75 (+1.77%)
AMD   177.17 (+0.66%)
BABA   77.65 (+1.49%)
T   16.78 (+1.08%)
F   12.03 (+0.67%)
MU   92.62 (+3.53%)
CGC   3.51 (+1.15%)
GE   153.66 (-0.72%)
DIS   108.70 (+0.95%)
AMC   4.68 (+5.17%)
PFE   26.98 (-0.74%)
PYPL   60.03 (+1.18%)
XOM   104.38 (+0.12%)

Happiness Development Group (HAPP) Stock Chart & Stock Price History

$2.12
-0.13 (-5.78%)
(As of 02/26/2024 ET)

Happiness Development Group Stock Price Performance

5 Day
Performance
-12.03%
1 Month
Performance
-10.92%
3 Month
Performance
+4.43%
6 Month
Performance
-45.92%
Year-To-Date
Performance
-13.82%
1 Year
Performance
-55.37%
Receive HAPP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Happiness Development Group and its competitors with MarketBeat's FREE daily newsletter


HAPP Stock Chart for Tuesday, February, 27, 2024

Happiness Development Group Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/26/2024$2.25$2.12
-5.78%
$2.44$1.9312,855 shs$14.75 million
02/23/2024$2.41$2.41$2.41$2.265,374 shs$16.76 million
02/22/2024$2.38$2.41
+1.26%
$2.41$2.265,359 shs$16.76 million
02/21/2024$2.38$2.38$2.41$2.226,886 shs$16.55 million
02/20/2024$2.49$2.38
-4.42%
$2.41$2.226,886 shs$16.55 million
02/19/2024$2.49$2.49$2.49$2.405,637 shs$17.32 million
02/16/2024$2.45$2.45$2.50$2.401,559 shs$17.03 million
02/15/2024$2.45$2.45$2.50$2.401,559 shs$17.03 million
02/14/2024$2.39$2.45
+2.45%
$2.50$2.401,559 shs$17.03 million
02/13/2024$2.35$2.39
+1.70%
$2.41$2.233,931 shs$16.62 million
02/12/2024$2.35$2.35$2.35$2.222,166 shs$16.34 million
02/09/2024$2.27$2.21
-2.64%
$2.37$2.212,561 shs$15.37 million
02/08/2024$2.27$2.27$2.30$2.25923 shs$15.79 million
02/07/2024$2.28$2.27
-0.44%
$2.39$2.27781 shs$15.79 million
02/06/2024$4.50$2.28
-49.33%
$2.39$2.281,415 shs$15.86 million
02/05/2024$2.34$4.50
+92.72%
$4.50$4.401,500 shs$31.30 million
02/02/2024$2.39$2.34
-2.30%
$2.37$2.271,625 shs$16.24 million
02/01/2024$2.39$2.39$2.43$2.267,919 shs$16.62 million
01/31/2024$2.48$2.39
-3.63%
$2.43$2.267,919 shs$16.62 million
01/30/2024$2.38$2.48
+4.20%
$2.48$2.2611,248 shs$17.25 million
01/29/2024$2.38$2.38$2.65$2.3823,239 shs$16.55 million
01/26/2024$2.68$2.38
-11.30%
$2.65$2.3823,239 shs$16.55 million
01/25/2024$2.60$2.68
+3.20%
$2.73$2.604,218 shs$18.66 million
01/24/2024$2.81$2.60
-7.47%
$2.70$2.602,104 shs$18.08 million
01/23/2024$2.79$2.81
+0.72%
$2.81$2.5328,284 shs$19.54 million
01/22/2024$2.79$2.79$2.80$2.647,310 shs$19.40 million
01/19/2024$2.57$2.69
+4.67%
$2.70$2.597,484 shs$18.71 million
01/18/2024$2.61$2.57
-1.53%
$2.69$2.542,440 shs$17.87 million
01/17/2024$2.55$2.61
+2.35%
$2.69$2.556,933 shs$18.15 million
01/16/2024$2.55$2.55$2.60$2.503,658 shs$17.74 million
01/15/2024$2.55$2.55$2.60$2.503,658 shs$17.74 million
01/12/2024$2.54$2.43
-4.33%
$2.71$2.4326,822 shs$16.90 million
01/11/2024$2.54$2.54$2.54$2.3021,203 shs$17.67 million
01/10/2024$2.38$2.54
+6.72%
$2.54$2.3021,203 shs$17.67 million
01/09/2024$2.50$2.38
-4.80%
$2.49$2.186,122 shs$16.55 million
01/08/2024$2.50$2.50$2.55$2.3210,478 shs$17.39 million
01/05/2024$2.43$2.45
+0.82%
$2.51$2.402,061 shs$17.04 million
01/04/2024$2.45$2.43
-0.82%
$2.56$2.413,108 shs$16.90 million
01/03/2024$2.46$2.45
-0.41%
$2.80$2.184,775 shs$17.04 million
01/02/2024$2.46$2.46$2.66$2.3519,789 shs$17.11 million
01/01/2024$2.46$2.46$2.66$2.3519,789 shs$17.11 million
12/29/2023$2.57$2.46
-4.28%
$2.66$2.3519,789 shs$17.11 million
12/28/2023$2.57$2.57$2.83$2.2827,825 shs$17.87 million
12/27/2023$2.97$2.57
-13.47%
$2.83$2.2827,825 shs$17.87 million
12/26/2023$2.97$2.97$2.97$2.5015,377 shs$20.66 million
12/25/2023$2.97$2.97$2.97$2.5015,377 shs$20.66 million
12/22/2023$2.71$2.97
+9.59%
$2.97$2.5416,275 shs$20.66 million
12/21/2023$2.74$2.71
-1.09%
$2.79$2.5215,110 shs$18.85 million
12/20/2023$2.67$2.74
+2.62%
$2.75$2.6424,782 shs$19.06 million
12/19/2023$2.67$2.67$2.68$2.503,529 shs$18.57 million
12/18/2023$2.67$2.67$2.67$2.632,784 shs$18.57 million
12/15/2023$2.48$2.69
+8.47%
$2.69$2.2592,857 shs$18.71 million
12/14/2023$2.48$2.48$2.56$2.2155,296 shs$17.25 million
12/13/2023$2.68$2.48
-7.34%
$2.56$2.2155,293 shs$17.25 million
12/12/2023$2.68$2.68$2.75$2.52109,112 shs$18.61 million
12/11/2023$2.62$2.68
+2.15%
$2.75$2.52109,109 shs$18.61 million
12/08/2023$2.32$2.62
+12.93%
$2.62$2.3582,105 shs$18.22 million
12/07/2023$2.03$2.32
+14.29%
$2.34$2.1729,521 shs$16.14 million
12/06/2023$2.03$2.03$2.03$2.03254 shs$14.12 million
12/05/2023$2.03$2.03$2.23$2.03750 shs$14.12 million
12/04/2023$2.23$2.03
-8.97%
$2.23$2.03750 shs$14.12 million
12/01/2023$2.01$2.22
+10.42%
$2.43$2.0059,298 shs$15.44 million
11/30/2023$2.10$2.01
-4.29%
$2.08$2.00625 shs$13.98 million
11/29/2023$2.03$2.10
+3.45%
$2.15$1.873,168 shs$14.61 million
11/28/2023$2.03$2.03$2.16$1.965,479 shs$14.12 million
11/27/2023$2.20$2.03
-7.73%
$2.16$1.965,477 shs$14.12 million

This page (NASDAQ:HAPP) was last updated on 2/27/2024 by MarketBeat.com Staff