Happen, Inc. Common Stock (HAPN) — Kurshistorie

Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.

Tägliche Kurse

Datum	Eröffnung	Hoch	Tief	Schluss	Veränd. %	Volumen
2026-10-16	14.68	14.82	14.23	14.49	-1.23%	1,176,900
2026-10-15	14.18	14.68	14.04	14.67	+3.46%	1,965,900
2026-10-14	14.57	14.69	13.91	14.18	-4.32%	2,315,900
2026-10-13	14.93	15.07	14.49	14.82	-0.74%	2,206,300
2026-10-12	15.18	15.30	14.89	14.93	-1.58%	2,437,600
2026-10-09	15.38	15.38	15.07	15.17	-1.04%	2,371,600
2026-10-08	14.94	15.37	14.77	15.33	+1.12%	3,464,800
2026-10-07	15.26	15.32	14.81	15.16	-1.24%	2,100,600
2026-10-06	15.61	15.68	15.29	15.35	-0.71%	1,149,100
2026-10-05	15.48	15.68	15.35	15.46	+0.52%	1,057,900
2026-10-02	15.78	15.87	15.28	15.38	-0.13%	1,665,400
2026-10-01	14.77	15.43	14.58	15.40	+4.19%	2,714,800
2026-09-30	14.98	14.98	14.56	14.78	-0.94%	1,286,100
2026-09-29	15.02	15.24	14.79	14.92	+0.13%	2,702,800
2026-09-28	14.88	15.04	14.61	14.90	-0.86%	1,616,700
2026-09-25	15.43	15.56	14.94	15.03	-2.08%	2,185,000
2026-09-24	15.17	15.38	14.97	15.35	+1.32%	1,683,100
2026-09-23	15.89	15.89	15.09	15.15	-5.37%	1,975,700
2026-09-22	16.51	16.52	15.96	16.01	-1.17%	1,662,900
2026-09-21	16.16	16.44	16.10	16.20	+0.12%	848,400
2026-09-18	16.01	16.26	16.01	16.18	+0.12%	2,216,600
2026-09-17	16.61	16.61	15.97	16.16	-0.62%	2,030,031
2026-09-16	16.42	16.45	15.96	16.26	-0.91%	1,283,400
2026-09-15	16.68	16.71	16.25	16.41	-1.80%	2,051,100
2026-09-14	16.66	16.85	16.62	16.71	-0.54%	1,701,100
2026-09-11	17.00	17.15	16.70	16.80	+0.60%	1,463,400
2026-09-10	16.67	16.82	16.50	16.70	-0.77%	836,000
2026-09-09	17.38	17.38	16.75	16.83	-3.77%	1,015,100
2026-09-08	17.62	17.75	17.29	17.49	-1.46%	1,146,200
2026-09-04	17.41	17.78	17.34	17.75	+0.97%	809,700
2026-09-03	17.56	17.88	17.37	17.58	+1.27%	996,900
2026-09-02	16.80	17.55	16.80	17.36	+3.52%	744,700
2026-09-01	17.28	17.54	16.66	16.77	-4.61%	1,358,500
2026-08-31	17.70	17.76	17.34	17.58	-1.73%	1,048,500
2026-08-28	18.50	18.58	17.84	17.89	-3.01%	1,023,100
2026-08-27	18.42	18.56	18.17	18.45	+0.46%	750,400
2026-08-26	18.26	18.41	18.11	18.36	+0.55%	751,600
2026-08-25	18.45	18.52	18.16	18.26	+0.05%	995,148
2026-08-24	18.30	18.62	18.24	18.25	-0.92%	1,287,226
2026-08-21	18.21	18.48	18.15	18.42	+2.50%	732,800
2026-08-20	18.52	18.52	17.78	17.97	-3.18%	1,371,200
2026-08-19	18.67	18.84	18.40	18.56	-0.05%	1,601,600
2026-08-18	18.91	19.06	18.53	18.57	-3.23%	927,400
2026-08-17	19.58	19.67	18.90	19.19	-1.94%	917,300
2026-08-14	19.65	19.88	19.55	19.57	-0.41%	853,700
2026-08-13	19.76	19.86	19.40	19.65	+0.82%	1,015,500
2026-08-12	19.44	19.66	19.17	19.49	+1.35%	1,245,600
2026-08-11	19.64	19.92	19.18	19.23	-1.08%	598,800
2026-08-10	19.23	19.63	19.16	19.44	+0.36%	926,800
2026-08-07	19.76	19.94	19.33	19.37	-1.73%	1,137,300
2026-08-06	20.22	20.51	19.64	19.71	-3.48%	1,259,200
2026-08-05	21.00	21.02	20.25	20.42	-2.20%	1,749,600
2026-08-04	20.59	21.25	20.46	20.88	+2.15%	2,050,400
2026-08-03	19.27	20.66	19.15	20.44	+6.79%	1,955,100
2026-07-31	19.41	19.62	19.05	19.14	-0.98%	1,241,400
2026-07-30	18.77	19.42	18.67	19.33	+4.32%	1,093,200
2026-07-29	18.73	18.98	18.26	18.53	-2.22%	2,103,200
2026-07-28	19.55	19.55	18.23	18.95	+1.07%	3,474,900
2026-07-27	18.29	18.94	18.18	18.75	+3.82%	4,140,700
2026-07-24	18.09	18.67	17.95	18.06	+0.44%	1,311,600
2026-07-23	18.60	18.60	17.93	17.98	-4.41%	1,294,800
2026-07-22	19.22	19.22	18.78	18.81	-2.29%	869,400
2026-07-21	19.09	19.26	18.91	19.25	+0.84%	1,657,300
2026-07-20	19.31	19.57	18.93	19.09	-0.73%	1,255,000
2026-07-17	19.16	19.61	18.75	19.23	-2.44%	1,493,700
2026-07-16	20.05	20.20	19.62	19.71	-1.74%	1,158,500
2026-07-15	20.00	20.28	19.75	20.06	+0.55%	1,625,000
2026-07-14	19.74	20.15	19.66	19.95	+1.73%	1,029,700
2026-07-13	20.35	20.40	19.50	19.61	-3.64%	1,211,700
2026-07-10	20.25	20.66	20.09	20.35	+1.24%	1,038,200
2026-07-09	18.93	20.14	18.88	20.10	+7.03%	1,078,300
2026-07-08	19.28	19.34	18.58	18.78	-3.64%	1,608,900
2026-07-07	19.67	20.10	19.39	19.49	-1.22%	2,224,300
2026-07-06	19.34	20.00	19.10	19.73	+0.20%	2,964,900
2026-07-02	20.85	21.13	19.63	19.69	-4.14%	6,764,400
2026-07-01	20.75	21.21	20.50	20.54	-0.96%	2,461,200
2026-06-30	20.43	20.75	20.18	20.74	+1.37%	2,944,900
2026-06-29	20.09	20.47	19.56	20.46	+1.79%	1,720,300
2026-06-26	19.43	20.17	19.43	20.10	+2.19%	4,727,600
2026-06-25	19.60	19.98	19.40	19.67	+1.08%	3,584,200
2026-06-24	18.90	19.75	18.88	19.46	+2.64%	2,212,700
2026-06-23	18.60	19.09	18.45	18.96	+1.83%	1,434,200
2026-06-22	19.40	19.40	18.55	18.62	-3.07%	1,181,100
2026-06-18	19.12	19.43	18.93	19.21	+2.13%	2,293,300
2026-06-17	19.00	20.54	18.75	18.81	-1.16%	4,739,700
2026-06-16	18.60	19.05	18.39	19.03	+3.14%	1,721,000
2026-06-15	18.56	18.95	18.36	18.45	+2.22%	1,875,700
2026-06-12	18.40	18.50	17.92	18.05	-1.04%	1,313,500
2026-06-11	17.34	18.24	17.08	18.24	+5.92%	1,970,900
2026-06-10	17.46	18.08	17.05	17.22	-2.38%	2,178,700
2026-06-09	17.27	18.03	16.97	17.64	+3.10%	2,883,500
2026-06-08	17.24	17.40	17.08	17.11	-0.23%	1,389,600
2026-06-05	17.40	17.55	17.02	17.15	-2.39%	2,229,300
2026-06-04	16.56	17.60	16.52	17.57	+7.20%	1,648,300
2026-06-03	17.29	17.29	16.27	16.39	-6.34%	2,349,200
2026-06-02	18.12	18.18	17.31	17.50	-4.84%	2,273,000
2026-06-01	17.43	18.40	17.39	18.39	+3.03%	3,253,700
2026-05-29	17.20	18.05	17.15	17.85	+4.82%	2,822,400
2026-05-28	16.60	17.09	16.47	17.03	+2.10%	1,389,000
2026-05-27	16.20	16.91	16.18	16.68	+3.22%	1,864,200
2026-05-26	15.80	16.30	15.74	16.16	+3.39%	1,090,600
2026-05-22	15.80	15.91	15.46	15.63	-0.82%	1,009,600
2026-05-21	15.66	15.76	15.37	15.76	-0.76%	1,083,500
2026-05-20	15.31	15.90	15.01	15.88	+4.13%	1,287,400
2026-05-19	15.61	15.65	15.13	15.25	-2.43%	1,432,900
2026-05-18	15.75	15.97	15.42	15.63	+0.26%	1,308,100
2026-05-15	15.71	15.72	15.45	15.59	-1.70%	1,145,600
2026-05-14	15.49	15.99	15.41	15.86	+3.46%	1,939,500
2026-05-13	16.12	16.24	15.32	15.33	-5.84%	2,299,000
2026-05-12	16.46	16.49	16.12	16.28	-1.75%	965,200
2026-05-11	16.61	16.75	16.45	16.57	-0.42%	1,022,600
2026-05-08	16.78	16.78	16.11	16.64	-0.30%	2,003,100
2026-05-07	17.17	17.42	16.66	16.69	-2.17%	1,747,800
2026-05-06	17.42	17.48	17.05	17.06	-0.06%	1,482,100
2026-05-05	16.77	17.20	16.67	17.07	+2.58%	1,647,400
2026-05-04	17.00	17.17	16.60	16.64	-2.46%	1,842,800
2026-05-01	17.23	17.43	16.76	17.06	-0.06%	2,429,800
2026-04-30	16.43	17.16	16.36	17.07	+3.14%	2,551,300
2026-04-29	16.50	17.11	16.05	16.55	-1.90%	4,504,300
2026-04-28	18.33	18.88	16.50	16.87	-1.80%	13,357,200
2026-04-27	17.40	17.84	16.69	17.18	-1.66%	6,776,200
2026-04-24	17.17	17.67	17.17	17.47	+0.87%	3,825,800
2026-04-23	17.55	17.77	16.99	17.32	-2.59%	1,598,300
2026-04-22	17.64	17.86	17.49	17.78	+2.24%	1,251,200
2026-04-21	18.00	18.32	17.28	17.39	-2.96%	1,187,300
2026-04-20	17.30	18.02	17.30	17.92	+2.75%	1,782,900
2026-04-17	17.00	17.68	16.93	17.44	+5.06%	2,516,200
2026-04-16	16.60	16.76	16.41	16.60	+0.24%	1,954,200
2026-04-15	16.08	16.57	16.02	16.56	+4.48%	1,577,900
2026-04-14	15.76	16.15	15.71	15.85	+1.67%	1,548,300
2026-04-13	14.62	15.59	14.55	15.59	+5.55%	3,318,700
2026-04-10	14.76	15.02	14.64	14.77	-1.01%	1,694,300
2026-04-09	14.87	15.16	14.76	14.92	-0.67%	2,096,500
2026-04-08	15.48	15.61	14.82	15.02	+3.59%	2,469,900
2026-04-07	14.60	14.86	14.40	14.50	-1.63%	1,715,500
2026-04-06	14.36	14.74	14.33	14.74	+2.93%	850,200
2026-04-02	13.85	14.52	13.71	14.32	+0.14%	792,500
2026-04-01	14.61	14.65	14.16	14.30	-0.14%	1,245,100
2026-03-31	14.19	14.49	13.85	14.32	+3.69%	1,701,500
2026-03-30	14.00	14.13	13.68	13.81	-0.43%	1,100,900
2026-03-27	14.11	14.18	13.77	13.87	-3.61%	1,043,400
2026-03-26	14.29	14.62	14.24	14.39	-1.03%	848,000
2026-03-25	14.99	15.12	14.41	14.54	-0.48%	1,408,600
2026-03-24	14.45	14.80	14.33	14.61	-0.54%	1,233,300
2026-03-23	14.33	14.88	14.18	14.69	+5.08%	1,926,300
2026-03-20	13.88	14.17	13.60	13.98	+0.94%	2,287,700
2026-03-19	13.09	13.94	13.05	13.85	+3.98%	2,496,500
2026-03-18	13.96	14.26	13.24	13.32	-5.67%	3,709,900
2026-03-17	14.00	14.28	13.95	14.12	+1.80%	1,896,100
2026-03-16	14.11	14.30	13.80	13.87	+0.51%	1,819,800
2026-03-13	14.30	14.40	13.79	13.80	-2.34%	2,580,700
2026-03-12	14.09	14.43	14.06	14.13	-3.15%	1,188,700
2026-03-11	14.53	14.80	14.27	14.59	+0.21%	905,900
2026-03-10	14.80	14.89	14.29	14.56	-1.36%	1,176,400
2026-03-09	14.30	14.84	13.92	14.76	+0.61%	1,395,500
2026-03-06	14.80	14.82	14.30	14.67	-3.10%	1,905,400
2026-03-05	15.46	15.77	14.94	15.14	-3.01%	1,606,700
2026-03-04	15.02	15.82	14.99	15.61	+5.05%	1,931,900
2026-03-03	14.50	15.09	14.26	14.86	-1.26%	2,710,300
2026-03-02	14.46	15.30	14.37	15.05	+0.94%	1,950,300
2026-02-27	16.17	16.50	14.71	14.91	-10.83%	3,051,200
2026-02-26	16.16	16.79	16.13	16.72	+3.85%	1,929,000
2026-02-25	15.25	16.44	15.20	16.10	+7.19%	2,267,700
2026-02-24	14.77	15.30	14.70	15.02	+1.83%	1,758,700
2026-02-23	15.92	15.99	14.65	14.75	-9.29%	2,144,200
2026-02-20	16.39	16.59	16.17	16.26	-1.93%	2,127,600
2026-02-19	16.08	16.59	15.97	16.58	+2.16%	1,547,200
2026-02-18	15.52	16.27	15.50	16.23	+4.64%	1,752,700
2026-02-17	15.47	15.79	15.29	15.51	-0.51%	1,335,400
2026-02-13	15.25	15.88	15.00	15.59	+2.57%	1,853,100
2026-02-12	17.00	17.10	15.11	15.20	-9.09%	1,912,000
2026-02-11	17.48	17.53	16.57	16.72	-3.13%	1,490,700
2026-02-10	17.33	17.63	17.07	17.26	-0.23%	2,103,100
2026-02-09	16.89	17.55	16.79	17.30	+2.13%	1,419,600
2026-02-06	16.00	17.09	15.89	16.94	+7.97%	3,546,500
2026-02-05	15.90	16.04	15.24	15.69	-2.12%	3,316,800
2026-02-04	15.94	16.32	15.73	16.03	-0.43%	2,391,100
2026-02-03	16.85	17.04	15.84	16.10	-4.51%	2,907,000
2026-02-02	16.68	17.72	16.65	16.86	-0.30%	3,481,900
2026-01-30	16.21	17.15	16.20	16.91	+2.86%	5,805,500
2026-01-29	18.22	18.41	16.40	16.44	-15.99%	8,969,100
2026-01-28	20.70	20.76	19.45	19.57	-5.96%	5,117,400
2026-01-27	21.26	21.37	20.71	20.81	-2.35%	2,018,000
2026-01-26	21.17	21.64	20.96	21.31	+1.24%	1,833,300
2026-01-23	21.38	21.41	20.83	21.05	-2.46%	1,823,100
2026-01-22	20.84	21.67	20.70	21.58	+4.96%	2,414,400
2026-01-21	20.20	20.80	20.00	20.56	+3.21%	1,434,100
2026-01-20	19.60	20.60	19.50	19.92	-3.77%	1,198,400
2026-01-16	20.38	21.01	20.38	20.70	+1.67%	1,479,900
2026-01-15	20.03	20.59	20.03	20.36	+1.85%	1,426,000
2026-01-14	20.04	20.11	19.39	19.99	-0.84%	2,124,800
2026-01-13	20.10	20.36	19.69	20.16	+0.35%	1,798,900
2026-01-12	19.62	20.15	19.10	20.09	+0.55%	2,295,000
2026-01-09	20.75	20.90	19.82	19.98	-3.34%	1,288,500
2026-01-08	19.78	21.19	19.78	20.67	+3.87%	3,160,200
2026-01-07	20.11	20.27	19.61	19.90	-0.40%	1,396,000
2026-01-06	20.22	20.24	19.25	19.98	-1.38%	1,785,800
2026-01-05	19.08	20.30	19.08	20.26	+5.96%	1,663,800
2026-01-02	19.08	19.29	18.74	19.12	+0.95%	1,147,600
2025-12-31	19.32	19.32	18.88	18.94	-1.66%	1,274,500
2025-12-30	19.48	19.59	19.24	19.26	-1.33%	1,143,300
2025-12-29	19.59	19.63	19.35	19.52	-0.61%	957,100
2025-12-26	19.70	19.74	19.50	19.64	-0.56%	557,900
2025-12-24	19.54	19.86	19.54	19.75	+0.46%	510,300
2025-12-23	19.80	20.25	19.66	19.66	-1.40%	2,385,900
2025-12-22	19.70	20.30	19.45	19.94	+1.48%	1,865,300
2025-12-19	19.63	19.88	19.34	19.65	+0.15%	2,562,800
2025-12-18	18.93	19.76	18.61	19.62	+6.75%	1,704,700
2025-12-17	18.88	19.04	18.33	18.38	-3.16%	1,831,800
2025-12-16	19.02	19.44	18.80	18.98	-0.47%	1,566,700
2025-12-15	19.98	19.99	19.00	19.07	-4.17%	1,411,100
2025-12-12	20.50	20.65	19.79	19.90	-2.45%	1,714,900
2025-12-11	19.98	20.94	19.96	20.40	+3.24%	4,049,800
2025-12-10	19.03	20.00	19.03	19.76	+2.86%	2,126,600
2025-12-09	19.04	19.53	19.01	19.21	+0.42%	1,012,400
2025-12-08	19.70	19.70	18.98	19.13	-1.54%	1,239,200
2025-12-05	19.47	19.84	19.19	19.43	-0.51%	1,643,900
2025-12-04	19.00	19.80	18.89	19.53	+3.88%	2,038,300
2025-12-03	18.37	18.82	18.27	18.80	+2.12%	1,327,500
2025-12-02	18.18	18.56	17.92	18.41	+2.68%	1,200,300
2025-12-01	17.87	18.17	17.81	17.93	-0.94%	1,079,500
2025-11-28	17.80	18.21	17.70	18.10	+2.67%	600,000
2025-11-26	17.40	17.90	17.40	17.63	+1.26%	1,194,800
2025-11-25	16.90	17.51	16.76	17.41	+3.63%	920,700
2025-11-24	16.35	16.89	16.29	16.80	+3.07%	1,334,400
2025-11-21	15.80	16.52	15.56	16.30	+3.76%	1,468,500
2025-11-20	16.25	16.85	15.69	15.71	-1.57%	1,465,700
2025-11-19	16.03	16.20	15.70	15.96	-0.19%	1,289,000
2025-11-18	16.05	16.42	15.97	15.99	-1.24%	1,775,900
2025-11-17	17.10	17.15	16.16	16.19	-6.09%	1,776,600
2025-11-14	17.08	17.53	16.78	17.24	-1.37%	1,571,500
2025-11-13	18.31	18.50	17.37	17.48	-5.87%	1,648,800
2025-11-12	18.37	18.80	18.20	18.57	+1.53%	1,190,600
2025-11-11	18.67	18.87	18.26	18.29	-3.02%	1,406,300
2025-11-10	18.91	19.29	18.60	18.86	+3.91%	2,352,400
2025-11-07	17.71	18.15	17.12	18.15	+0.83%	2,793,500
2025-11-06	19.25	19.39	17.90	18.00	-6.01%	3,684,200
2025-11-05	18.57	19.18	18.20	19.15	+7.83%	4,516,500
2025-11-04	17.21	17.79	16.96	17.76	+1.02%	2,480,600
2025-11-03	17.47	18.13	17.37	17.58	+1.09%	1,891,600
2025-10-31	16.91	17.55	16.80	17.39	+3.27%	2,091,600
2025-10-30	17.11	17.42	16.80	16.84	-2.21%	1,257,300
2025-10-29	17.87	18.00	17.08	17.22	-4.44%	1,915,600
2025-10-28	18.40	18.50	17.97	18.02	-1.69%	1,283,700
2025-10-27	18.71	18.89	18.24	18.33	-0.54%	1,736,500
2025-10-24	18.57	18.95	18.40	18.43	+0.99%	3,095,400
2025-10-23	18.90	19.88	17.69	18.25	+10.47%	9,909,500
2025-10-22	16.74	16.85	16.04	16.52	-1.20%	3,740,300
2025-10-21	16.35	17.03	16.28	16.72	+2.20%	1,434,000
2025-10-20	15.60	16.39	15.46	16.36	+6.30%	1,259,500

Die letzten 250 Handelstage, neueste zuerst.

Saisonale Renditen

Historisch bester Monat: Okt (+16.48%). Schwächster Monat: Jan (-13.96%). Basis: 2 Jahre täglicher Daten (2025–2026).

Jan-13.96%
Feb-6.44%
Mär-10.13%
Apr+6.16%
Mai+3.02%
Jun+16.12%
Jul+10.12%
Aug-1.90%
Sep-10.24%
Okt+16.48%
Nov+2.96%
Dez+5.63%

FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16

Schnelle Antworten

Wie lautet der letzte Schlusskurs von Happen, Inc. Common Stock (HAPN)?

14.49 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.

Wo liegen 52-Wochen-Hoch und -Tief von HAPN?

21.67 im Hoch und 13.05 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.

Welches ist historisch der stärkste und der schwächste Monat von Happen, Inc. Common Stock?

Historisch war der stärkste Kalendermonat von HAPN der Okt (Durchschnitt +16.48%), der schwächste der Jan (Durchschnitt -13.96%) — Basis: 2 Jahre täglicher Daten (2025–2026).

Wie viele Jahre deckt die Saisonalität ab?

2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.