Happen, Inc. (HAPN) stock
HAPNNasdaqPersonal Credit InstitutionsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 8/3036% below fair value
$15.27−0.45 (-2.86%)
Close on Nov 12, 2026Market cap $1.76BP/E 8.5Yield –
Price history
Happen share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 12, 2026
$15.27
-2.86% on the day
52-week range
$13.05 – $21.67
-29.5% from the high
Change over 52 weeks
-17.8%
From $18.57 on Nov 12, 2025
Average volume
1.76M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | $15.57 | $15.70 | $15.20 | $15.27 | -2.86% | 2,409,709 |
| Nov 11, 2026 | $15.79 | $15.91 | $15.67 | $15.72 | +0.32% | 1,173,538 |
| Nov 10, 2026 | $16.07 | $16.26 | $15.44 | $15.67 | -3.39% | 1,656,018 |
| Nov 9, 2026 | $16.28 | $16.38 | $15.76 | $16.22 | +1.63% | 1,466,795 |
| Nov 6, 2026 | $16.09 | $16.47 | $15.90 | $15.96 | -1.36% | 1,695,995 |
| Nov 5, 2026 | $16.76 | $16.87 | $15.65 | $16.18 | -3.06% | 2,135,213 |
| Nov 4, 2026 | $16.10 | $16.73 | $15.92 | $16.69 | +7.06% | 2,578,087 |
| Nov 3, 2026 | $15.68 | $15.71 | $15.44 | $15.59 | +0.13% | 1,588,138 |
| Nov 2, 2026 | $15.75 | $16.08 | $15.54 | $15.57 | +0.26% | 1,791,638 |
| Oct 30, 2026 | $15.85 | $15.85 | $15.21 | $15.53 | -3.18% | 2,448,043 |
| Oct 29, 2026 | $15.03 | $16.06 | $14.49 | $16.04 | +11.85% | 5,395,212 |
| Oct 28, 2026 | $14.37 | $14.61 | $14.11 | $14.34 | +0.14% | 3,293,637 |
| Oct 27, 2026 | $13.98 | $14.42 | $13.90 | $14.32 | +3.99% | 4,158,868 |
| Oct 26, 2026 | $14.07 | $14.25 | $13.73 | $13.77 | -2.27% | 3,381,230 |
| Oct 23, 2026 | $14.22 | $14.45 | $13.89 | $14.09 | -2.86% | 4,050,029 |
| Oct 22, 2026 | $14.53 | $14.89 | $14.45 | $14.51 | -1.46% | 3,275,164 |
| Oct 21, 2026 | $14.69 | $14.90 | $14.55 | $14.72 | +0.96% | 3,914,436 |
| Oct 20, 2026 | $14.30 | $14.81 | $14.27 | $14.58 | +2.03% | 2,897,253 |
| Oct 19, 2026 | $14.51 | $14.71 | $14.24 | $14.29 | -1.38% | 1,460,506 |
| Oct 16, 2026 | $14.68 | $14.82 | $14.23 | $14.49 | -1.23% | 1,176,936 |
| Oct 15, 2026 | $14.18 | $14.68 | $14.04 | $14.67 | +3.46% | 1,965,857 |
| Oct 14, 2026 | $14.57 | $14.68 | $13.92 | $14.18 | -4.32% | 2,316,949 |
| Oct 13, 2026 | $14.93 | $15.07 | $14.49 | $14.82 | -0.74% | 2,206,915 |
| Oct 12, 2026 | $15.18 | $15.30 | $14.89 | $14.93 | -1.58% | 2,437,660 |
| Oct 9, 2026 | $15.38 | $15.38 | $15.08 | $15.17 | -1.04% | 2,371,630 |
| Oct 8, 2026 | $14.94 | $15.37 | $14.77 | $15.33 | +1.12% | 3,464,770 |
| Oct 7, 2026 | $15.26 | $15.32 | $14.81 | $15.16 | -1.24% | 2,100,590 |
| Oct 6, 2026 | $15.61 | $15.68 | $15.30 | $15.35 | -0.71% | 1,149,124 |
| Oct 5, 2026 | $15.48 | $15.68 | $15.35 | $15.46 | +0.52% | 1,057,879 |
| Oct 2, 2026 | $15.78 | $15.87 | $15.28 | $15.38 | -0.13% | 1,665,403 |
| Oct 1, 2026 | $14.77 | $15.43 | $14.58 | $15.40 | +4.19% | 2,714,872 |
| Sep 30, 2026 | $14.98 | $14.98 | $14.56 | $14.78 | -0.94% | 1,286,233 |
| Sep 29, 2026 | $15.02 | $15.25 | $14.79 | $14.92 | +0.13% | 2,702,806 |
| Sep 28, 2026 | $14.88 | $15.04 | $14.61 | $14.90 | -0.86% | 1,616,652 |
| Sep 25, 2026 | $15.43 | $15.57 | $14.94 | $15.03 | -2.08% | 2,185,260 |
| Sep 24, 2026 | $15.17 | $15.38 | $14.97 | $15.35 | +1.32% | 1,683,338 |
| Sep 23, 2026 | $15.89 | $15.89 | $15.09 | $15.15 | -5.37% | 1,976,365 |
| Sep 22, 2026 | $16.51 | $16.52 | $15.96 | $16.01 | -1.17% | 1,662,872 |
| Sep 21, 2026 | $16.16 | $16.44 | $16.10 | $16.20 | +0.12% | 848,396 |
| Sep 18, 2026 | $16.01 | $16.26 | $16.01 | $16.18 | +0.12% | 2,216,800 |
| Sep 17, 2026 | $16.61 | $16.61 | $15.97 | $16.16 | -0.62% | 2,030,031 |
| Sep 16, 2026 | $16.42 | $16.45 | $15.97 | $16.26 | -0.91% | 1,284,546 |
| Sep 15, 2026 | $16.68 | $16.71 | $16.25 | $16.41 | -1.80% | 2,051,228 |
| Sep 14, 2026 | $16.66 | $16.85 | $16.62 | $16.71 | -0.54% | 1,701,131 |
| Sep 11, 2026 | $17.00 | $17.15 | $16.70 | $16.80 | +0.60% | 1,463,364 |
| Sep 10, 2026 | $16.67 | $16.82 | $16.50 | $16.70 | -0.77% | 836,025 |
| Sep 9, 2026 | $17.38 | $17.38 | $16.75 | $16.83 | -3.77% | 1,015,163 |
| Sep 8, 2026 | $17.62 | $17.75 | $17.29 | $17.49 | -1.46% | 1,146,175 |
| Sep 4, 2026 | $17.41 | $17.78 | $17.35 | $17.75 | +0.97% | 809,674 |
| Sep 3, 2026 | $17.56 | $17.88 | $17.37 | $17.58 | +1.27% | 997,007 |
| Sep 2, 2026 | $16.80 | $17.55 | $16.80 | $17.36 | +3.52% | 744,667 |
| Sep 1, 2026 | $17.28 | $17.54 | $16.66 | $16.77 | -4.61% | 1,358,654 |
| Aug 31, 2026 | $17.70 | $17.76 | $17.34 | $17.58 | -1.73% | 1,048,576 |
| Aug 28, 2026 | $18.50 | $18.58 | $17.84 | $17.89 | -3.01% | 1,023,086 |
| Aug 27, 2026 | $18.42 | $18.56 | $18.17 | $18.45 | +0.46% | 750,443 |
| Aug 26, 2026 | $18.26 | $18.41 | $18.11 | $18.36 | +0.55% | 751,605 |
| Aug 25, 2026 | $18.45 | $18.52 | $18.16 | $18.26 | +0.05% | 995,148 |
| Aug 24, 2026 | $18.30 | $18.62 | $18.24 | $18.25 | -0.92% | 1,287,226 |
| Aug 21, 2026 | $18.21 | $18.48 | $18.15 | $18.42 | +2.50% | 732,795 |
| Aug 20, 2026 | $18.52 | $18.52 | $17.78 | $17.97 | -3.18% | 1,371,250 |
| Aug 19, 2026 | $18.67 | $18.84 | $18.40 | $18.56 | -0.05% | 1,601,654 |
| Aug 18, 2026 | $18.91 | $19.06 | $18.53 | $18.57 | -3.23% | 927,426 |
| Aug 17, 2026 | $19.58 | $19.67 | $18.90 | $19.19 | -1.94% | 917,299 |
| Aug 14, 2026 | $19.65 | $19.88 | $19.55 | $19.57 | -0.41% | 853,714 |
| Aug 13, 2026 | $19.76 | $19.86 | $19.40 | $19.65 | +0.82% | 1,015,546 |
| Aug 12, 2026 | $19.44 | $19.66 | $19.17 | $19.49 | +1.35% | 1,245,648 |
| Aug 11, 2026 | $19.64 | $19.92 | $19.19 | $19.23 | -1.08% | 598,942 |
| Aug 10, 2026 | $19.24 | $19.63 | $19.16 | $19.44 | +0.36% | 926,843 |
| Aug 7, 2026 | $19.76 | $19.94 | $19.33 | $19.37 | -1.73% | 1,137,334 |
| Aug 6, 2026 | $20.22 | $20.51 | $19.64 | $19.71 | -3.48% | 1,259,272 |
| Aug 5, 2026 | $21.00 | $21.02 | $20.25 | $20.42 | -2.20% | 1,749,619 |
| Aug 4, 2026 | $20.59 | $21.25 | $20.46 | $20.88 | +2.15% | 2,050,384 |
| Aug 3, 2026 | $19.27 | $20.66 | $19.15 | $20.44 | +6.79% | 1,955,275 |
| Jul 31, 2026 | $19.41 | $19.62 | $19.05 | $19.14 | -0.98% | 1,241,474 |
| Jul 30, 2026 | $18.77 | $19.42 | $18.67 | $19.33 | +4.32% | 1,093,242 |
| Jul 29, 2026 | $18.73 | $18.98 | $18.26 | $18.53 | -2.22% | 2,103,260 |
| Jul 28, 2026 | $19.55 | $19.55 | $18.23 | $18.95 | +1.07% | 3,474,989 |
| Jul 27, 2026 | $18.29 | $18.94 | $18.18 | $18.75 | +3.82% | 4,141,055 |
| Jul 24, 2026 | $18.09 | $18.67 | $17.95 | $18.06 | +0.44% | 1,311,590 |
| Jul 23, 2026 | $18.60 | $18.60 | $17.93 | $17.98 | -4.41% | 1,294,813 |
| Jul 22, 2026 | $19.22 | $19.22 | $18.78 | $18.81 | -2.29% | 869,432 |
| Jul 21, 2026 | $19.09 | $19.26 | $18.91 | $19.25 | +0.84% | 1,657,284 |
| Jul 20, 2026 | $19.31 | $19.57 | $18.94 | $19.09 | -0.73% | 1,255,035 |
| Jul 17, 2026 | $19.16 | $19.61 | $18.75 | $19.23 | -2.44% | 1,493,719 |
| Jul 16, 2026 | $20.05 | $20.20 | $19.62 | $19.71 | -1.74% | 1,158,534 |
| Jul 15, 2026 | $20.00 | $20.28 | $19.75 | $20.06 | +0.55% | 1,625,035 |
| Jul 14, 2026 | $19.74 | $20.15 | $19.67 | $19.95 | +1.73% | 1,029,811 |
| Jul 13, 2026 | $20.35 | $20.40 | $19.50 | $19.61 | -3.64% | 1,211,740 |
| Jul 10, 2026 | $20.25 | $20.66 | $20.09 | $20.35 | +1.24% | 1,038,167 |
| Jul 9, 2026 | $18.93 | $20.14 | $18.88 | $20.10 | +7.03% | 1,078,310 |
| Jul 8, 2026 | $19.28 | $19.34 | $18.58 | $18.78 | -3.64% | 1,608,909 |
| Jul 7, 2026 | $19.67 | $20.10 | $19.39 | $19.49 | -1.22% | 2,224,296 |
| Jul 6, 2026 | $19.34 | $20.00 | $19.10 | $19.73 | +0.20% | 2,964,884 |
| Jul 2, 2026 | $20.85 | $21.13 | $19.63 | $19.69 | -4.14% | 6,764,382 |
| Jul 1, 2026 | $20.75 | $21.21 | $20.50 | $20.54 | -0.96% | 2,461,427 |
| Jun 30, 2026 | $20.43 | $20.75 | $20.18 | $20.74 | +1.37% | 2,944,894 |
| Jun 29, 2026 | $20.09 | $20.47 | $19.56 | $20.46 | +1.79% | 1,720,289 |
| Jun 26, 2026 | $19.43 | $20.17 | $19.43 | $20.10 | +2.19% | 4,727,872 |
| Jun 25, 2026 | $19.60 | $19.98 | $19.40 | $19.67 | +1.08% | 3,991,805 |
| Jun 24, 2026 | $18.90 | $19.75 | $18.88 | $19.46 | +2.64% | 3,223,011 |
| Jun 23, 2026 | $18.60 | $19.10 | $18.45 | $18.96 | +1.83% | 1,447,785 |
| Jun 22, 2026 | $19.40 | $19.40 | $18.55 | $18.62 | -3.07% | 1,181,074 |
| Jun 18, 2026 | $19.12 | $19.43 | $18.93 | $19.21 | +2.13% | 2,293,337 |
| Jun 17, 2026 | $19.00 | $20.54 | $18.75 | $18.81 | -1.16% | 4,739,675 |
| Jun 16, 2026 | $18.60 | $19.05 | $18.39 | $19.03 | +3.14% | 1,721,155 |
| Jun 15, 2026 | $18.56 | $18.95 | $18.36 | $18.45 | +2.22% | 1,875,770 |
| Jun 12, 2026 | $18.40 | $18.50 | $17.92 | $18.05 | -1.04% | 1,313,465 |
| Jun 11, 2026 | $17.34 | $18.24 | $17.08 | $18.24 | +5.92% | 1,971,001 |
| Jun 10, 2026 | $17.46 | $18.08 | $17.06 | $17.22 | -2.38% | 2,178,703 |
| Jun 9, 2026 | $17.27 | $18.03 | $16.97 | $17.64 | +3.10% | 2,883,513 |
| Jun 8, 2026 | $17.24 | $17.40 | $17.08 | $17.11 | -0.23% | 1,389,607 |
| Jun 5, 2026 | $17.40 | $17.55 | $17.02 | $17.15 | -2.39% | 2,229,434 |
| Jun 4, 2026 | $16.56 | $17.60 | $16.52 | $17.57 | +7.20% | 1,648,581 |
| Jun 3, 2026 | $17.29 | $17.29 | $16.28 | $16.39 | -6.34% | 2,349,560 |
| Jun 2, 2026 | $18.12 | $18.18 | $17.31 | $17.50 | -4.84% | 2,272,957 |
| Jun 1, 2026 | $17.43 | $18.40 | $17.39 | $18.39 | +3.03% | 3,253,923 |
| May 29, 2026 | $17.20 | $18.06 | $17.15 | $17.85 | +4.82% | 2,822,407 |
| May 28, 2026 | $16.60 | $17.10 | $16.47 | $17.03 | +2.10% | 1,389,221 |
| May 27, 2026 | $16.20 | $16.91 | $16.18 | $16.68 | +3.22% | 1,864,276 |
| May 26, 2026 | $15.80 | $16.30 | $15.74 | $16.16 | +3.39% | 1,090,930 |
| May 22, 2026 | $15.80 | $15.91 | $15.46 | $15.63 | -0.82% | 1,010,019 |
| May 21, 2026 | $15.66 | $15.76 | $15.37 | $15.76 | -0.76% | 1,083,597 |
| May 20, 2026 | $15.31 | $15.91 | $15.01 | $15.88 | +4.13% | 1,287,538 |
| May 19, 2026 | $15.61 | $15.66 | $15.13 | $15.25 | -2.43% | 1,432,937 |
| May 18, 2026 | $15.75 | $15.97 | $15.42 | $15.63 | +0.26% | 1,308,086 |
| May 15, 2026 | $15.71 | $15.73 | $15.45 | $15.59 | -1.70% | 1,145,591 |
| May 14, 2026 | $15.49 | $15.99 | $15.41 | $15.86 | +3.46% | 1,939,466 |
| May 13, 2026 | $16.12 | $16.24 | $15.32 | $15.33 | -5.84% | 2,299,261 |
| May 12, 2026 | $16.46 | $16.49 | $16.12 | $16.28 | -1.75% | 965,165 |
| May 11, 2026 | $16.61 | $16.75 | $16.45 | $16.57 | -0.42% | 1,022,560 |
| May 8, 2026 | $16.78 | $16.78 | $16.12 | $16.64 | -0.30% | 2,003,144 |
| May 7, 2026 | $17.17 | $17.42 | $16.66 | $16.69 | -2.17% | 1,747,758 |
| May 6, 2026 | $17.42 | $17.49 | $17.05 | $17.06 | -0.06% | 1,482,107 |
| May 5, 2026 | $16.77 | $17.20 | $16.67 | $17.07 | +2.58% | 1,647,441 |
| May 4, 2026 | $17.00 | $17.17 | $16.60 | $16.64 | -2.46% | 1,842,754 |
| May 1, 2026 | $17.23 | $17.43 | $16.76 | $17.06 | -0.06% | 2,429,783 |
| Apr 30, 2026 | $16.43 | $17.17 | $16.36 | $17.07 | +3.14% | 2,551,519 |
| Apr 29, 2026 | $16.50 | $17.11 | $16.05 | $16.55 | -1.90% | 4,504,285 |
| Apr 28, 2026 | $18.33 | $18.88 | $16.50 | $16.87 | -1.80% | 13,357,160 |
| Apr 27, 2026 | $17.40 | $17.84 | $16.69 | $17.18 | -1.66% | 6,776,177 |
| Apr 24, 2026 | $17.17 | $17.67 | $17.17 | $17.47 | +0.87% | 3,825,822 |
| Apr 23, 2026 | $17.55 | $17.77 | $16.99 | $17.32 | -2.59% | 1,598,281 |
| Apr 22, 2026 | $17.64 | $17.86 | $17.49 | $17.78 | +2.24% | 1,251,152 |
| Apr 21, 2026 | $18.00 | $18.32 | $17.28 | $17.39 | -2.96% | 1,187,326 |
| Apr 20, 2026 | $17.30 | $18.02 | $17.30 | $17.92 | +2.75% | 1,782,920 |
| Apr 17, 2026 | $17.00 | $17.68 | $16.93 | $17.44 | +5.06% | 2,516,187 |
| Apr 16, 2026 | $16.60 | $16.76 | $16.41 | $16.60 | +0.24% | 1,954,272 |
| Apr 15, 2026 | $16.08 | $16.58 | $16.02 | $16.56 | +4.48% | 1,578,050 |
| Apr 14, 2026 | $15.76 | $16.15 | $15.71 | $15.85 | +1.67% | 1,548,273 |
| Apr 13, 2026 | $14.62 | $15.59 | $14.55 | $15.59 | +5.55% | 3,318,759 |
| Apr 10, 2026 | $14.76 | $15.02 | $14.64 | $14.77 | -1.01% | 1,694,286 |
| Apr 9, 2026 | $14.87 | $15.16 | $14.76 | $14.92 | -0.67% | 2,096,458 |
| Apr 8, 2026 | $15.48 | $15.61 | $14.83 | $15.02 | +3.59% | 2,470,200 |
| Apr 7, 2026 | $14.60 | $14.86 | $14.41 | $14.50 | -1.63% | 1,715,477 |
| Apr 6, 2026 | $14.36 | $14.74 | $14.33 | $14.74 | +2.93% | 850,167 |
| Apr 2, 2026 | $13.85 | $14.52 | $13.71 | $14.32 | +0.14% | 792,504 |
| Apr 1, 2026 | $14.61 | $14.65 | $14.16 | $14.30 | -0.14% | 1,245,055 |
| Mar 31, 2026 | $14.19 | $14.49 | $13.85 | $14.32 | +3.69% | 1,701,517 |
| Mar 30, 2026 | $14.00 | $14.13 | $13.68 | $13.81 | -0.43% | 1,100,910 |
| Mar 27, 2026 | $14.11 | $14.18 | $13.77 | $13.87 | -3.61% | 1,043,396 |
| Mar 26, 2026 | $14.29 | $14.62 | $14.24 | $14.39 | -1.03% | 848,015 |
| Mar 25, 2026 | $14.99 | $15.12 | $14.41 | $14.54 | -0.48% | 1,408,562 |
| Mar 24, 2026 | $14.45 | $14.80 | $14.33 | $14.61 | -0.54% | 1,233,508 |
| Mar 23, 2026 | $14.33 | $14.88 | $14.18 | $14.69 | +5.08% | 1,926,380 |
| Mar 20, 2026 | $13.88 | $14.17 | $13.60 | $13.98 | +0.94% | 2,287,709 |
| Mar 19, 2026 | $13.09 | $13.94 | $13.05 | $13.85 | +3.98% | 2,496,522 |
| Mar 18, 2026 | $13.96 | $14.26 | $13.24 | $13.32 | -5.67% | 3,709,883 |
| Mar 17, 2026 | $14.00 | $14.28 | $13.95 | $14.12 | +1.80% | 1,896,255 |
| Mar 16, 2026 | $14.11 | $14.30 | $13.80 | $13.87 | +0.51% | 1,819,802 |
| Mar 13, 2026 | $14.30 | $14.40 | $13.80 | $13.80 | -2.34% | 2,580,719 |
| Mar 12, 2026 | $14.09 | $14.43 | $14.06 | $14.13 | -3.15% | 1,188,738 |
| Mar 11, 2026 | $14.53 | $14.80 | $14.27 | $14.59 | +0.21% | 905,946 |
| Mar 10, 2026 | $14.80 | $14.89 | $14.29 | $14.56 | -1.36% | 1,176,446 |
| Mar 9, 2026 | $14.30 | $14.84 | $13.92 | $14.76 | +0.61% | 1,395,844 |
| Mar 6, 2026 | $14.80 | $14.82 | $14.30 | $14.67 | -3.10% | 1,905,383 |
| Mar 5, 2026 | $15.46 | $15.77 | $14.94 | $15.14 | -3.01% | 1,606,663 |
| Mar 4, 2026 | $15.02 | $15.82 | $14.99 | $15.61 | +5.05% | 1,931,866 |
| Mar 3, 2026 | $14.50 | $15.09 | $14.26 | $14.86 | -1.26% | 2,710,270 |
| Mar 2, 2026 | $14.46 | $15.30 | $14.37 | $15.05 | +0.94% | 1,950,345 |
| Feb 27, 2026 | $16.17 | $16.50 | $14.71 | $14.91 | -10.83% | 3,051,418 |
| Feb 26, 2026 | $16.16 | $16.79 | $16.13 | $16.72 | +3.85% | 1,928,993 |
| Feb 25, 2026 | $15.25 | $16.44 | $15.20 | $16.10 | +7.19% | 2,267,747 |
| Feb 24, 2026 | $14.77 | $15.31 | $14.70 | $15.02 | +1.83% | 1,758,721 |
| Feb 23, 2026 | $15.92 | $15.99 | $14.66 | $14.75 | -9.29% | 2,144,515 |
| Feb 20, 2026 | $16.39 | $16.59 | $16.17 | $16.26 | -1.93% | 2,128,018 |
| Feb 19, 2026 | $16.08 | $16.59 | $15.97 | $16.58 | +2.16% | 1,547,301 |
| Feb 18, 2026 | $15.52 | $16.28 | $15.50 | $16.23 | +4.64% | 1,752,990 |
| Feb 17, 2026 | $15.47 | $15.79 | $15.29 | $15.51 | -0.51% | 1,335,406 |
| Feb 13, 2026 | $15.25 | $15.88 | $15.00 | $15.59 | +2.57% | 1,853,106 |
| Feb 12, 2026 | $17.00 | $17.10 | $15.11 | $15.20 | -9.09% | 1,912,198 |
| Feb 11, 2026 | $17.48 | $17.53 | $16.57 | $16.72 | -3.13% | 1,490,668 |
| Feb 10, 2026 | $17.33 | $17.63 | $17.08 | $17.26 | -0.23% | 2,103,523 |
| Feb 9, 2026 | $16.89 | $17.55 | $16.79 | $17.30 | +2.13% | 1,419,622 |
| Feb 6, 2026 | $16.00 | $17.09 | $15.89 | $16.94 | +7.97% | 3,546,886 |
| Feb 5, 2026 | $15.90 | $16.04 | $15.24 | $15.69 | -2.12% | 3,316,824 |
| Feb 4, 2026 | $15.94 | $16.32 | $15.74 | $16.03 | -0.43% | 2,391,304 |
| Feb 3, 2026 | $16.85 | $17.04 | $15.84 | $16.10 | -4.51% | 2,907,375 |
| Feb 2, 2026 | $16.68 | $17.72 | $16.65 | $16.86 | -0.30% | 3,481,892 |
| Jan 30, 2026 | $16.21 | $17.15 | $16.20 | $16.91 | +2.86% | 5,805,547 |
| Jan 29, 2026 | $18.22 | $18.41 | $16.40 | $16.44 | -15.99% | 8,969,078 |
| Jan 28, 2026 | $20.70 | $20.76 | $19.45 | $19.57 | -5.96% | 5,117,380 |
| Jan 27, 2026 | $21.26 | $21.37 | $20.71 | $20.81 | -2.35% | 2,018,032 |
| Jan 26, 2026 | $21.17 | $21.64 | $20.96 | $21.31 | +1.24% | 1,833,465 |
| Jan 23, 2026 | $21.38 | $21.41 | $20.83 | $21.05 | -2.46% | 1,823,087 |
| Jan 22, 2026 | $20.84 | $21.67 | $20.70 | $21.58 | +4.96% | 2,414,380 |
| Jan 21, 2026 | $20.20 | $20.80 | $20.00 | $20.56 | +3.21% | 1,434,120 |
| Jan 20, 2026 | $19.60 | $20.60 | $19.50 | $19.92 | -3.77% | 1,198,405 |
| Jan 16, 2026 | $20.38 | $21.01 | $20.38 | $20.70 | +1.67% | 1,479,920 |
| Jan 15, 2026 | $20.03 | $20.59 | $20.03 | $20.36 | +1.85% | 1,426,008 |
| Jan 14, 2026 | $20.04 | $20.12 | $19.39 | $19.99 | -0.84% | 2,125,029 |
| Jan 13, 2026 | $20.10 | $20.36 | $19.69 | $20.16 | +0.35% | 1,798,931 |
| Jan 12, 2026 | $19.62 | $20.15 | $19.10 | $20.09 | +0.55% | 2,295,036 |
| Jan 9, 2026 | $20.75 | $20.90 | $19.82 | $19.98 | -3.34% | 1,288,905 |
| Jan 8, 2026 | $19.78 | $21.19 | $19.78 | $20.67 | +3.87% | 3,160,353 |
| Jan 7, 2026 | $20.11 | $20.27 | $19.61 | $19.90 | -0.40% | 1,396,071 |
| Jan 6, 2026 | $20.22 | $20.24 | $19.25 | $19.98 | -1.38% | 1,786,052 |
| Jan 5, 2026 | $19.08 | $20.30 | $19.08 | $20.26 | +5.96% | 1,663,832 |
| Jan 2, 2026 | $19.08 | $19.29 | $18.74 | $19.12 | +0.95% | 1,147,555 |
| Dec 31, 2025 | $19.32 | $19.32 | $18.88 | $18.94 | -1.66% | 1,274,457 |
| Dec 30, 2025 | $19.48 | $19.59 | $19.24 | $19.26 | -1.33% | 1,143,303 |
| Dec 29, 2025 | $19.59 | $19.63 | $19.35 | $19.52 | -0.61% | 957,100 |
| Dec 26, 2025 | $19.70 | $19.74 | $19.50 | $19.64 | -0.56% | 557,937 |
| Dec 24, 2025 | $19.54 | $19.86 | $19.54 | $19.75 | +0.46% | 510,341 |
| Dec 23, 2025 | $19.80 | $20.25 | $19.66 | $19.66 | -1.40% | 2,385,956 |
| Dec 22, 2025 | $19.70 | $20.30 | $19.45 | $19.94 | +1.48% | 1,865,475 |
| Dec 19, 2025 | $19.63 | $19.88 | $19.34 | $19.65 | +0.15% | 2,563,078 |
| Dec 18, 2025 | $18.93 | $19.76 | $18.61 | $19.62 | +6.75% | 1,704,805 |
| Dec 17, 2025 | $18.88 | $19.04 | $18.33 | $18.38 | -3.16% | 1,831,789 |
| Dec 16, 2025 | $19.02 | $19.44 | $18.80 | $18.98 | -0.47% | 1,566,750 |
| Dec 15, 2025 | $19.98 | $19.99 | $19.00 | $19.07 | -4.17% | 1,411,162 |
| Dec 12, 2025 | $20.50 | $20.65 | $19.79 | $19.90 | -2.45% | 1,714,927 |
| Dec 11, 2025 | $19.98 | $20.94 | $19.96 | $20.40 | +3.24% | 4,049,995 |
| Dec 10, 2025 | $19.03 | $20.00 | $19.03 | $19.76 | +2.86% | 2,126,581 |
| Dec 9, 2025 | $19.04 | $19.53 | $19.01 | $19.21 | +0.42% | 1,012,645 |
| Dec 8, 2025 | $19.70 | $19.70 | $18.98 | $19.13 | -1.54% | 1,239,155 |
| Dec 5, 2025 | $19.47 | $19.84 | $19.19 | $19.43 | -0.51% | 1,643,899 |
| Dec 4, 2025 | $19.00 | $19.80 | $18.90 | $19.53 | +3.88% | 2,038,280 |
| Dec 3, 2025 | $18.37 | $18.82 | $18.27 | $18.80 | +2.12% | 1,327,854 |
| Dec 2, 2025 | $18.18 | $18.56 | $17.92 | $18.41 | +2.68% | 1,200,291 |
| Dec 1, 2025 | $17.87 | $18.17 | $17.81 | $17.93 | -0.94% | 1,079,489 |
| Nov 28, 2025 | $17.80 | $18.21 | $17.70 | $18.10 | +2.67% | 599,981 |
| Nov 26, 2025 | $17.40 | $17.90 | $17.40 | $17.63 | +1.26% | 1,194,816 |
| Nov 25, 2025 | $16.90 | $17.51 | $16.76 | $17.41 | +3.63% | 920,730 |
| Nov 24, 2025 | $16.35 | $16.89 | $16.29 | $16.80 | +3.07% | 1,334,430 |
| Nov 21, 2025 | $15.80 | $16.52 | $15.56 | $16.30 | +3.76% | 1,468,550 |
| Nov 20, 2025 | $16.25 | $16.85 | $15.69 | $15.71 | -1.57% | 1,465,668 |
| Nov 19, 2025 | $16.03 | $16.20 | $15.70 | $15.96 | -0.19% | 1,289,019 |
| Nov 18, 2025 | $16.05 | $16.42 | $15.97 | $15.99 | -1.24% | 1,775,880 |
| Nov 17, 2025 | $17.10 | $17.15 | $16.16 | $16.19 | -6.09% | 1,776,638 |
| Nov 14, 2025 | $17.08 | $17.53 | $16.78 | $17.24 | -1.37% | 1,571,498 |
| Nov 13, 2025 | $18.31 | $18.50 | $17.37 | $17.48 | -5.87% | 1,648,828 |
| Nov 12, 2025 | $18.37 | $18.80 | $18.20 | $18.57 | +1.53% | 1,190,606 |
| Nov 11, 2025 | $18.67 | $18.87 | $18.26 | $18.29 | -3.02% | 1,406,436 |
| Nov 10, 2025 | $18.91 | $19.29 | $18.60 | $18.86 | +3.91% | 2,352,377 |
| Nov 7, 2025 | $17.71 | $18.15 | $17.12 | $18.15 | +0.83% | 2,793,463 |
| Nov 6, 2025 | $19.25 | $19.39 | $17.90 | $18.00 | -6.01% | 3,684,228 |
| Nov 5, 2025 | $18.57 | $19.18 | $18.20 | $19.15 | +7.83% | 4,516,527 |
| Nov 4, 2025 | $17.21 | $17.79 | $16.96 | $17.76 | +1.02% | 2,480,906 |
| Nov 3, 2025 | $17.47 | $18.13 | $17.37 | $17.58 | +1.09% | 1,891,621 |
| Oct 31, 2025 | $16.91 | $17.56 | $16.80 | $17.39 | – | 2,092,019 |
Seasonality
HAPN return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.3% | -7.2% | -1.1% | -2.7% | 2.3% | 5.3% | 11.4% | 0.4% | -7.6% | 6.0% | 7.2% | -0.6% |
| Months up | 5 of 10 | 0 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 1 of 10 | 4 of 10 | 6 of 10 | 3 of 9 |
| 2026 | -10.7% | -11.8% | -4.0% | 19.2% | 4.6% | 16.2% | -7.7% | -8.2% | -15.9% | 5.1% | -1.7% | |
| 2025 | -16.7% | -5.2% | -19.3% | -5.3% | 2.7% | 19.9% | 29.6% | 10.2% | -11.6% | 14.5% | 4.1% | 4.6% |
| 2024 | 3.2% | -10.1% | 8.4% | -14.4% | 18.6% | -5.2% | 47.9% | -2.9% | -5.9% | 24.1% | 17.3% | -2.7% |
| 2023 | 10.1% | -3.0% | -23.3% | -0.4% | 14.2% | 18.9% | -13.9% | -17.0% | -12.4% | -14.9% | 21.4% | 38.7% |
| 2022 | -22.4% | -1.0% | -15.1% | -3.4% | 3.1% | -25.6% | 18.5% | -5.6% | -15.5% | -3.7% | -3.1% | -14.6% |
| 2021 | 2.7% | -0.7% | 53.4% | -6.8% | -0.7% | 18.7% | 34.6% | 27.3% | -9.1% | 62.7% | -28.8% | -26.1% |
| 2020 | -7.1% | -6.1% | -28.7% | -2.3% | -30.2% | -15.0% | 14.7% | 2.1% | -11.6% | -0.8% | 70.9% | 32.3% |
| 2019 | 21.3% | -6.9% | 4.0% | 2.9% | -5.7% | 9.3% | -9.9% | -11.4% | -0.1% | -3.4% | 9.3% | -8.6% |
| 2018 | -11.4% | -13.9% | 11.1% | -23.1% | 22.3% | 15.2% | 8.7% | -12.4% | 7.5% | -16.8% | 6.2% | -23.3% |
| 2017 | 17.5% | -13.5% | 2.8% | 6.6% | -6.0% | 0.2% | -8.0% | 22.1% | -1.6% | -6.6% | -23.2% | -5.5% |
See a number that looks wrong?