Happen, Inc. Common Stock (HAPN) Stock Price History
Historical prices from 2014 to 2026
- 1M
- —
- 3M
- —
- YTD
- +4.3%
- 1Y
- +10.8%
- 3Y
- +51.6%
- 5Y
- -15.2%
Loading 10-year price history...
HAPN Historical Performance
HAPN Annual Returns
Year-by-year price performance · 2014–2026
- 2014 annual price return
- +8.0%
- 2015 annual price return
- -55.7%
- 2016 annual price return
- -52.6%
- 2017 annual price return
- -23.8%
- 2018 annual price return
- -38.7%
- 2019 annual price return
- -6.9%
- 2020 annual price return
- -13.8%
- 2021 annual price return
- +154.5%
- 2022 annual price return
- -64.8%
- 2023 annual price return
- +3.3%
- 2024 annual price return
- +87.0%
- 2025 annual price return
- +17.4%
- 2026 annual price return
- +4.3%
HAPN Stock Price Trajectory (2014–2026)
As of November 7, 2026, Happen, Inc. Common Stock (HAPN) trades at $15.96, representing a +10.8% return over the past year. The stock has delivered a -56.2% total return over five years (-15.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $146.45 on December 18, 2014. From this peak, HAPN has corrected -89.1%.
When compared to industry peers SOFI (-40.3% 1Y), UPST (-42.0% 1Y), and PFSI (-47.3% 1Y), HAPN has underperformed the peer group average. Compare HAPN vs SOFI →
HAPN Historical Price Data · from 2014
Rows 1–50 of 2,991| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 16.09 | 16.47 | 15.90 | 15.96 | 1.70M | -1.36% |
| 2026-11-05 | 16.76 | 16.87 | 15.65 | 16.18 | 2.14M | -3.06% |
| 2026-11-04 | 16.10 | 16.73 | 15.92 | 16.69 | 2.58M | +7.06% |
| 2026-11-03 | 15.68 | 15.71 | 15.44 | 15.59 | 1.59M | +0.13% |
| 2026-11-02 | 15.75 | 16.08 | 15.54 | 15.57 | 1.79M | +0.26% |
| 2026-10-30 | 15.85 | 15.85 | 15.21 | 15.53 | 2.45M | -3.18% |
| 2026-10-29 | 15.03 | 16.06 | 14.49 | 16.04 | 5.40M | +11.85% |
| 2026-10-28 | 14.37 | 14.61 | 14.11 | 14.34 | 3.29M | +0.14% |
| 2026-10-27 | 13.98 | 14.42 | 13.90 | 14.32 | 4.16M | +3.99% |
| 2026-10-26 | 14.07 | 14.25 | 13.73 | 13.77 | 3.38M | -2.27% |
| 2026-10-23 | 14.22 | 14.45 | 13.89 | 14.09 | 4.05M | -2.89% |
| 2026-10-22 | 14.53 | 14.89 | 14.45 | 14.51 | 3.28M | -1.43% |
| 2026-10-21 | 14.69 | 14.90 | 14.55 | 14.72 | 3.91M | +0.96% |
| 2026-10-20 | 14.30 | 14.81 | 14.27 | 14.58 | 2.90M | +2.03% |
| 2026-10-19 | 14.51 | 14.71 | 14.24 | 14.29 | 1.46M | -1.38% |
| 2026-10-16 | 14.68 | 14.82 | 14.23 | 14.49 | 1.18M | -1.23% |
| 2026-10-15 | 14.18 | 14.68 | 14.04 | 14.67 | 1.97M | +3.46% |
| 2026-10-14 | 14.57 | 14.68 | 13.92 | 14.18 | 2.32M | -4.32% |
| 2026-10-13 | 14.93 | 15.07 | 14.49 | 14.82 | 2.21M | -0.74% |
| 2026-10-12 | 15.18 | 15.30 | 14.89 | 14.93 | 2.44M | -1.58% |
| 2026-10-09 | 15.38 | 15.38 | 15.08 | 15.17 | 2.37M | -1.04% |
| 2026-10-08 | 14.94 | 15.37 | 14.77 | 15.33 | 3.46M | +1.12% |
| 2026-10-07 | 15.26 | 15.32 | 14.81 | 15.16 | 2.10M | -1.24% |
| 2026-10-06 | 15.61 | 15.68 | 15.30 | 15.35 | 1.15M | -0.71% |
| 2026-10-05 | 15.48 | 15.68 | 15.35 | 15.46 | 1.06M | +0.52% |
| 2026-10-02 | 15.78 | 15.87 | 15.28 | 15.38 | 1.67M | -0.13% |
| 2026-10-01 | 14.77 | 15.43 | 14.58 | 15.40 | 2.71M | +4.19% |
| 2026-09-30 | 14.98 | 14.98 | 14.56 | 14.78 | 1.29M | -0.94% |
| 2026-09-29 | 15.02 | 15.25 | 14.79 | 14.92 | 2.70M | +0.13% |
| 2026-09-28 | 14.88 | 15.04 | 14.61 | 14.90 | 1.62M | -0.86% |
| 2026-09-25 | 15.43 | 15.57 | 14.94 | 15.03 | 2.19M | -2.08% |
| 2026-09-24 | 15.17 | 15.38 | 14.97 | 15.35 | 1.68M | +1.32% |
| 2026-09-23 | 15.89 | 15.89 | 15.09 | 15.15 | 1.98M | -5.37% |
| 2026-09-22 | 16.51 | 16.52 | 15.96 | 16.01 | 1.66M | -1.17% |
| 2026-09-21 | 16.16 | 16.44 | 16.10 | 16.20 | 848K | +0.12% |
| 2026-09-18 | 16.01 | 16.26 | 16.01 | 16.18 | 2.22M | +0.12% |
| 2026-09-17 | 16.61 | 16.61 | 15.97 | 16.16 | 2.03M | -0.62% |
| 2026-09-16 | 16.42 | 16.45 | 15.97 | 16.26 | 1.28M | -0.91% |
| 2026-09-15 | 16.68 | 16.71 | 16.25 | 16.41 | 2.05M | -1.80% |
| 2026-09-14 | 16.66 | 16.85 | 16.62 | 16.71 | 1.70M | -0.54% |
| 2026-09-11 | 17.00 | 17.15 | 16.70 | 16.80 | 1.46M | +0.60% |
| 2026-09-10 | 16.67 | 16.82 | 16.50 | 16.70 | 836K | -0.77% |
| 2026-09-09 | 17.38 | 17.38 | 16.75 | 16.83 | 1.02M | -3.77% |
| 2026-09-08 | 17.62 | 17.75 | 17.29 | 17.49 | 1.15M | -1.46% |
| 2026-09-04 | 17.41 | 17.78 | 17.35 | 17.75 | 810K | +0.97% |
| 2026-09-03 | 17.56 | 17.88 | 17.37 | 17.58 | 997K | +1.27% |
| 2026-09-02 | 16.80 | 17.55 | 16.80 | 17.36 | 745K | +3.52% |
| 2026-09-01 | 17.28 | 17.54 | 16.66 | 16.77 | 1.36M | -4.61% |
| 2026-08-31 | 17.70 | 17.76 | 17.34 | 17.58 | 1.05M | -1.73% |
| 2026-08-28 | 18.50 | 18.58 | 17.84 | 17.89 | 1.02M | -3.04% |
HAPN Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
HAPN — Frequently Asked Questions
Quick answers to the most common questions about buying HAPN stock.
How has HAPN stock performed recently?
HAPN returned +10.8% over the past year, beating its 5-year annualized CAGR of -15.2%. The stock trades near its 200-day moving average, confirming the uptrend.
What is HAPN's all-time high price?
Happen, Inc. Common Stock reached $146.45 on 2014-12-18. The 52-week high is $21.67. Current 1-year return of +10.8% places the stock closer to historical peaks.
Where can I download HAPN historical price data?
This page provides HAPN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2014-2026, downloadable in CSV format.