Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Happiness Development Group Ltd (NQ: HAPP )

4.500 UNCHANGED
Last Price Updated: 12:13 PM EDT, Mar 13, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 2.564 2.622 2.544 2.564 196,825 -0.04(-1.53%)
May 28, 2020 2.634 2.673 2.554 2.604 246,009 -0.06(-2.24%)
May 27, 2020 2.683 2.723 2.584 2.663 226,198 -0.02(-0.74%)
May 26, 2020 2.773 2.773 2.653 2.683 360,083 -0.11(-3.91%)
May 22, 2020 2.693 2.809 2.643 2.793 661,919 +0.07(+2.55%)
May 21, 2020 2.713 2.753 2.663 2.723 206,162 -0.04(-1.44%)
May 20, 2020 2.743 2.773 2.693 2.763 244,604 +0.01(+0.36%)
May 19, 2020 2.802 2.822 2.743 2.753 196,836 -0.01(-0.36%)
May 18, 2020 2.773 2.812 2.723 2.763 373,035 +0.00(+0.00%)
May 15, 2020 2.713 2.803 2.643 2.763 591,380 +0.02(+0.72%)
May 14, 2020 2.773 2.773 2.663 2.743 276,590 -0.04(-1.43%)
May 13, 2020 2.902 2.902 2.743 2.783 329,371 -0.07(-2.44%)
May 12, 2020 2.832 2.991 2.832 2.852 512,022 -0.03(-1.03%)
May 11, 2020 2.852 2.932 2.693 2.882 892,191 +0.06(+2.11%)
May 08, 2020 2.852 2.882 2.753 2.822 330,456 -0.03(-1.05%)
May 07, 2020 2.932 3.101 2.793 2.852 856,788 +0.04(+1.41%)
May 06, 2020 2.822 2.862 2.783 2.812 174,972 +0.02(+0.71%)
May 05, 2020 2.842 2.882 2.793 2.793 220,302 -0.07(-2.43%)
May 04, 2020 2.862 2.902 2.793 2.862 271,880 -0.02(-0.69%)
May 01, 2020 2.882 2.932 2.862 2.882 242,811 +0.02(+0.69%)
Apr 30, 2020 2.862 3.001 2.783 2.862 562,361 -0.07(-2.37%)
Apr 29, 2020 2.882 2.932 2.842 2.932 295,281 +0.03(+1.03%)
Apr 28, 2020 2.942 2.971 2.862 2.902 383,948 +0.00(+0.00%)
Apr 27, 2020 2.952 3.001 2.862 2.902 359,287 +0.03(+1.04%)
Apr 24, 2020 2.912 2.981 2.783 2.872 469,321 -0.07(-2.37%)
Apr 23, 2020 2.912 2.971 2.812 2.942 504,158 -0.04(-1.33%)
Apr 22, 2020 2.971 3.071 2.773 2.981 547,058 -0.10(-3.23%)
Apr 21, 2020 3.101 3.140 3.031 3.081 681,620 -0.02(-0.64%)
Apr 20, 2020 3.220 3.289 3.051 3.101 1,071,365 +0.07(+2.29%)
Apr 17, 2020 3.150 3.150 2.981 3.031 615,229 -0.08(-2.56%)
Apr 16, 2020 3.279 3.299 3.031 3.111 1,090,344 -0.18(-5.44%)
Apr 15, 2020 3.240 3.429 3.081 3.289 847,161 +0.02(+0.61%)
Apr 14, 2020 3.120 3.657 2.991 3.270 1,498,957 +0.22(+7.17%)
Apr 13, 2020 2.932 3.071 2.793 3.051 352,779 +0.19(+6.60%)
Apr 09, 2020 3.011 3.011 2.743 2.862 327,840 -0.16(-5.26%)
Apr 08, 2020 3.220 3.329 2.922 3.021 841,189 -0.12(-3.80%)
Apr 07, 2020 3.369 3.369 2.981 3.140 306,993 -0.23(-6.78%)
Apr 06, 2020 3.150 3.409 3.031 3.369 512,457 +0.28(+9.00%)
Apr 03, 2020 3.101 3.101 2.932 3.091 212,422 +0.04(+1.30%)
Apr 02, 2020 3.150 3.170 2.882 3.051 511,977 -0.11(-3.46%)
Apr 01, 2020 3.180 3.240 2.882 3.160 409,642 +0.03(+0.95%)
Mar 31, 2020 2.981 3.458 2.852 3.130 424,340 +0.18(+6.06%)
Mar 30, 2020 2.862 3.071 2.673 2.952 267,402 -0.03(-1.00%)
Mar 27, 2020 3.081 3.089 2.882 2.981 91,066 -0.07(-2.28%)
Mar 26, 2020 3.210 3.429 2.802 3.051 434,418 -0.47(-13.28%)
Mar 25, 2020 3.786 4.055 2.981 3.518 2,916,695 +1.01(+40.48%)
Mar 24, 2020 2.634 2.733 2.484 2.504 134,570 -0.09(-3.45%)
Mar 23, 2020 3.011 3.040 2.425 2.594 123,588 -0.41(-13.58%)
Mar 20, 2020 3.548 3.548 2.961 3.001 131,619 -0.58(-16.11%)
Mar 19, 2020 3.419 3.776 3.230 3.578 120,736 +0.16(+4.65%)
Mar 18, 2020 3.747 3.846 3.399 3.419 144,944 -0.61(-15.06%)
Mar 17, 2020 3.727 4.621 3.568 4.025 394,948 +0.39(+10.66%)
Mar 16, 2020 3.468 3.846 3.399 3.637 43,378 -0.03(-0.81%)
Mar 13, 2020 3.617 3.677 3.478 3.667 55,746 +0.05(+1.37%)
Mar 12, 2020 3.677 3.766 3.568 3.617 36,063 -0.18(-4.71%)
Mar 11, 2020 3.766 4.035 3.766 3.796 68,839 +0.03(+0.79%)
Mar 10, 2020 4.333 4.353 3.588 3.766 206,221 -0.72(-15.96%)
Mar 09, 2020 4.452 4.919 4.045 4.482 460,258 +0.06(+1.35%)
Mar 06, 2020 4.174 4.601 4.174 4.422 162,612 +0.25(+5.95%)
Mar 05, 2020 4.333 4.392 4.134 4.174 109,051 -0.16(-3.67%)
Mar 04, 2020 4.333 4.392 4.204 4.333 109,262 -0.04(-0.91%)
Mar 03, 2020 4.760 4.780 4.273 4.373 293,742 -0.45(-9.28%)
Mar 02, 2020 4.979 5.118 4.671 4.820 246,966 +0.01(+0.21%)
Feb 28, 2020 5.277 5.456 4.472 4.810 862,870 -0.32(-6.20%)
Feb 27, 2020 4.969 5.138 4.392 5.128 888,277 +0.48(+10.26%)
Feb 26, 2020 4.522 4.820 4.422 4.651 198,258 +0.12(+2.60%)
Feb 25, 2020 4.462 4.969 4.235 4.533 392,518 +0.36(+8.61%)
Feb 24, 2020 3.995 4.710 3.985 4.174 106,622 +0.14(+3.52%)
Feb 21, 2020 4.025 4.035 3.908 4.032 19,420 +0.06(+1.43%)
Feb 20, 2020 4.104 4.233 3.776 3.975 121,140 -0.25(-5.88%)
Feb 19, 2020 4.532 4.555 4.174 4.224 34,015 -0.43(-9.19%)
Feb 18, 2020 4.750 4.750 4.522 4.651 28,139 -0.06(-1.27%)
Feb 14, 2020 4.373 4.870 4.328 4.710 431,586 +0.43(+9.98%)
Feb 13, 2020 3.508 4.691 3.508 4.283 398,668 +0.80(+23.14%)
Feb 12, 2020 3.568 3.709 3.396 3.478 44,775 -0.10(-2.78%)
Feb 11, 2020 3.756 3.756 3.528 3.578 37,011 -0.22(-5.75%)
Feb 10, 2020 3.945 4.001 3.776 3.796 38,552 -0.17(-4.27%)
Feb 07, 2020 3.965 4.174 3.836 3.965 71,746 -0.01(-0.25%)
Feb 06, 2020 4.194 4.194 3.975 3.975 30,068 -0.17(-4.08%)
Feb 05, 2020 4.154 4.263 4.124 4.144 59,719 +0.01(+0.24%)
Feb 04, 2020 4.253 4.266 4.134 4.134 65,469 -0.03(-0.72%)
Feb 03, 2020 4.293 4.392 4.078 4.164 85,678 -0.06(-1.40%)
Jan 31, 2020 4.233 4.303 4.094 4.223 86,639 -0.11(-2.53%)
Jan 30, 2020 4.303 4.462 4.074 4.333 147,044 +0.00(+0.00%)
Jan 29, 2020 4.770 4.770 4.273 4.333 236,237 -0.50(-10.29%)
Jan 28, 2020 5.436 6.062 4.482 4.830 2,298,293 +0.23(+4.97%)
Jan 27, 2020 4.690 4.999 4.452 4.601 41,964 -0.10(-2.11%)
Jan 24, 2020 4.720 4.720 4.442 4.701 44,376 +0.23(+5.11%)
Jan 23, 2020 4.591 5.327 4.472 4.472 148,976 -0.11(-2.36%)
Jan 22, 2020 4.328 4.740 4.328 4.580 36,796 +0.14(+3.10%)
Jan 21, 2020 4.392 4.492 4.253 4.442 32,067 +0.07(+1.59%)
Jan 17, 2020 4.214 4.422 4.055 4.373 35,319 +0.16(+3.77%)
Jan 16, 2020 3.995 4.419 3.995 4.214 55,754 +0.23(+5.74%)
Jan 15, 2020 4.273 4.323 3.985 3.985 78,308 -0.39(-8.86%)
Jan 14, 2020 4.303 4.373 4.283 4.373 45,145 +0.00(+0.00%)
Jan 13, 2020 4.273 4.482 4.273 4.373 40,899 -0.10(-2.22%)
Jan 10, 2020 4.233 4.472 4.214 4.472 31,093 +0.08(+1.81%)
Jan 09, 2020 4.442 4.442 4.366 4.392 54,433 -0.08(-1.78%)
Jan 08, 2020 4.382 4.472 4.328 4.472 48,861 +0.09(+2.04%)
Jan 07, 2020 4.521 4.521 4.373 4.383 66,471 -0.09(-2.00%)
Jan 06, 2020 4.462 4.522 4.402 4.472 46,694 +0.03(+0.67%)
Jan 03, 2020 4.701 4.720 4.373 4.442 64,501 -0.13(-2.83%)
Jan 02, 2020 4.717 4.717 4.472 4.571 32,908 +0.04(+0.99%)
Dec 31, 2019 4.204 4.691 4.180 4.527 44,577 +0.18(+4.23%)
Dec 30, 2019 4.303 4.522 4.094 4.343 15,294 +0.19(+4.55%)
Dec 27, 2019 4.532 4.532 4.154 4.154 26,062 -0.38(-8.45%)
Dec 26, 2019 4.637 4.637 4.144 4.538 46,972 +0.07(+1.55%)
Dec 24, 2019 4.343 4.468 4.343 4.468 603 -0.00(-0.08%)
Dec 23, 2019 4.452 4.641 3.995 4.472 37,230 +0.00(+0.00%)
Dec 20, 2019 4.283 4.472 4.243 4.472 3,521 +0.20(+4.65%)
Dec 19, 2019 4.432 4.571 4.273 4.273 4,174 -0.02(-0.46%)
Dec 18, 2019 4.532 4.532 4.293 4.293 2,966 -0.18(-4.04%)
Dec 17, 2019 4.555 4.555 4.373 4.474 4,373 +0.10(+2.32%)
Dec 16, 2019 4.681 4.681 4.373 4.373 15,201 -0.31(-6.71%)
Dec 13, 2019 4.671 4.691 4.542 4.687 12,578 -0.01(-0.15%)
Dec 12, 2019 4.762 4.762 4.661 4.694 34,385 -0.04(-0.77%)
Dec 11, 2019 4.720 4.750 4.631 4.730 8,953 +0.05(+1.06%)
Dec 10, 2019 4.701 4.870 4.681 4.681 5,765 -0.01(-0.21%)
Dec 09, 2019 4.671 4.850 4.671 4.691 7,470 -0.08(-1.67%)
Dec 06, 2019 4.853 4.853 4.710 4.770 9,358 -0.01(-0.21%)
Dec 05, 2019 4.959 4.969 4.780 4.780 8,248 -0.24(-4.75%)
Dec 04, 2019 4.840 5.019 4.671 5.019 58,909 +0.30(+6.45%)
Dec 03, 2019 4.870 4.870 4.714 4.714 8,319 -0.08(-1.66%)
Dec 02, 2019 4.783 4.794 4.770 4.794 3,884 -0.08(-1.55%)
Nov 29, 2019 4.780 4.879 4.780 4.870 2,415 -0.08(-1.61%)
Nov 27, 2019 4.769 5.068 4.710 4.949 43,269 +0.16(+3.32%)
Nov 26, 2019 4.820 4.820 4.720 4.790 18,683 -0.08(-1.58%)
Nov 25, 2019 4.770 4.889 4.721 4.867 9,407 +0.16(+3.32%)
Nov 22, 2019 4.720 4.785 4.621 4.710 21,332 -0.01(-0.21%)
Nov 21, 2019 4.561 4.720 4.502 4.720 12,047 +0.15(+3.26%)
Nov 20, 2019 4.770 4.770 4.547 4.571 14,904 -0.19(-3.97%)
Nov 19, 2019 4.870 4.909 4.631 4.760 46,085 -0.16(-3.23%)
Nov 18, 2019 5.118 5.118 4.771 4.919 13,980 -0.24(-4.62%)
Nov 15, 2019 4.999 5.207 4.830 5.158 49,709 +0.19(+3.80%)
Nov 14, 2019 4.571 4.969 4.571 4.969 38,133 +0.14(+2.88%)
Nov 13, 2019 4.303 5.001 4.273 4.830 47,210 +0.29(+6.35%)
Nov 12, 2019 4.520 4.681 4.482 4.542 16,276 -0.06(-1.30%)
Nov 11, 2019 4.184 4.621 4.144 4.601 37,474 +0.14(+3.12%)
Nov 08, 2019 4.462 4.472 4.041 4.462 13,282 -0.21(-4.47%)
Nov 07, 2019 4.710 4.724 4.386 4.671 9,169 -0.04(-0.84%)
Nov 06, 2019 4.879 4.879 4.671 4.710 12,671 -0.10(-2.07%)
Nov 05, 2019 4.780 4.919 4.631 4.810 53,922 -0.03(-0.68%)
Nov 04, 2019 4.939 5.207 4.720 4.843 36,356 +0.01(+0.27%)
Nov 01, 2019 4.651 4.919 4.582 4.830 79,595 +0.16(+3.40%)
Oct 31, 2019 4.462 4.671 4.383 4.671 48,489 +0.29(+6.58%)
Oct 30, 2019 4.194 4.462 4.194 4.383 44,444 +0.18(+4.26%)
Oct 29, 2019 4.363 4.363 3.886 4.204 136,982 -0.07(-1.63%)
Oct 28, 2019 4.363 4.383 4.094 4.273 117,296 -0.20(-4.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.