NASDAQ : HAPN
LendingClub Corporation — Price history
Financials · Banks · United States
Last price 16.04 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.85B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
LendingClub Corporation (HAPN) closed at 15.53 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 15.85 | 15.85 | 15.21 | 15.53 | 2,448,043 | -3.18% |
| 2026-10-29 | 15.03 | 16.06 | 14.49 | 16.04 | 5,395,212 | +11.85% |
| 2026-10-28 | 14.37 | 14.61 | 14.11 | 14.34 | 3,293,637 | +0.14% |
| 2026-10-27 | 13.98 | 14.42 | 13.895 | 14.32 | 4,158,868 | +3.99% |
| 2026-10-26 | 14.07 | 14.25 | 13.73 | 13.77 | 3,381,230 | -2.27% |
| 2026-10-23 | 14.22 | 14.445 | 13.885 | 14.09 | 4,050,029 | -2.86% |
| 2026-10-22 | 14.53 | 14.89 | 14.445 | 14.505 | 3,275,164 | -1.46% |
| 2026-10-21 | 14.69 | 14.903 | 14.55 | 14.72 | 3,914,436 | +0.96% |
| 2026-10-20 | 14.3 | 14.81 | 14.27 | 14.58 | 2,897,253 | +2.03% |
| 2026-10-19 | 14.51 | 14.705 | 14.24 | 14.29 | 1,460,506 | -1.38% |
| 2026-10-16 | 14.68 | 14.821 | 14.23 | 14.49 | 1,176,936 | -1.23% |
| 2026-10-15 | 14.18 | 14.68 | 14.04 | 14.67 | 1,965,857 | +3.46% |
| 2026-10-14 | 14.57 | 14.685 | 13.915 | 14.18 | 2,316,949 | -4.32% |
| 2026-10-13 | 14.93 | 15.07 | 14.49 | 14.82 | 2,206,915 | -0.74% |
| 2026-10-12 | 15.18 | 15.3 | 14.89 | 14.93 | 2,437,660 | -1.58% |
| 2026-10-09 | 15.38 | 15.38 | 15.075 | 15.17 | 2,371,630 | -1.04% |
| 2026-10-08 | 14.94 | 15.365 | 14.771 | 15.33 | 3,464,770 | +1.12% |
| 2026-10-07 | 15.26 | 15.32 | 14.81 | 15.16 | 2,100,590 | -1.24% |
| 2026-10-06 | 15.61 | 15.675 | 15.295 | 15.35 | 1,149,124 | -0.71% |
| 2026-10-05 | 15.48 | 15.68 | 15.35 | 15.46 | 1,057,879 | +0.52% |
| 2026-10-02 | 15.78 | 15.87 | 15.28 | 15.38 | 1,665,403 | -0.13% |
| 2026-10-01 | 14.77 | 15.43 | 14.58 | 15.4 | 2,714,872 | +4.19% |
| 2026-09-30 | 14.98 | 14.98 | 14.56 | 14.78 | 1,286,233 | -0.94% |
| 2026-09-29 | 15.02 | 15.245 | 14.79 | 14.92 | 2,702,806 | +0.13% |
| 2026-09-28 | 14.88 | 15.035 | 14.61 | 14.9 | 1,616,652 | -0.86% |
| 2026-09-25 | 15.43 | 15.565 | 14.94 | 15.03 | 2,185,260 | -2.08% |
| 2026-09-24 | 15.17 | 15.38 | 14.97 | 15.35 | 1,683,338 | +1.32% |
| 2026-09-23 | 15.89 | 15.89 | 15.09 | 15.15 | 1,976,365 | -5.37% |
| 2026-09-22 | 16.51 | 16.52 | 15.96 | 16.01 | 1,662,872 | -1.17% |
| 2026-09-21 | 16.16 | 16.44 | 16.1 | 16.2 | 848,396 | +0.12% |
| 2026-09-18 | 16.01 | 16.26 | 16.01 | 16.18 | 2,216,800 | +0.12% |
| 2026-09-17 | 16.61 | 16.61 | 15.97 | 16.16 | 2,030,031 | -0.62% |
| 2026-09-16 | 16.42 | 16.45 | 15.965 | 16.26 | 1,284,546 | -0.91% |
| 2026-09-15 | 16.68 | 16.71 | 16.25 | 16.41 | 2,051,228 | -1.80% |
| 2026-09-14 | 16.66 | 16.85 | 16.62 | 16.71 | 1,701,131 | -0.54% |
| 2026-09-11 | 17 | 17.15 | 16.7 | 16.8 | 1,463,364 | +0.60% |
| 2026-09-10 | 16.67 | 16.82 | 16.5 | 16.7 | 836,025 | -0.77% |
| 2026-09-09 | 17.38 | 17.38 | 16.75 | 16.83 | 1,015,163 | -3.77% |
| 2026-09-08 | 17.62 | 17.745 | 17.286 | 17.49 | 1,146,175 | -1.46% |
| 2026-09-04 | 17.41 | 17.78 | 17.345 | 17.75 | 809,674 | +0.97% |
| 2026-09-03 | 17.56 | 17.88 | 17.37 | 17.58 | 997,007 | +1.27% |
| 2026-09-02 | 16.8 | 17.55 | 16.8 | 17.36 | 744,667 | +3.52% |
| 2026-09-01 | 17.28 | 17.535 | 16.655 | 16.77 | 1,358,654 | -4.61% |
| 2026-08-31 | 17.702 | 17.76 | 17.34 | 17.58 | 1,048,576 | -1.73% |
| 2026-08-28 | 18.5 | 18.58 | 17.84 | 17.89 | 1,023,086 | -3.01% |
| 2026-08-27 | 18.42 | 18.56 | 18.17 | 18.445 | 750,443 | +0.46% |
| 2026-08-26 | 18.26 | 18.41 | 18.11 | 18.36 | 751,605 | +0.55% |
| 2026-08-25 | 18.45 | 18.517 | 18.16 | 18.26 | 995,148 | +0.05% |
| 2026-08-24 | 18.3 | 18.62 | 18.24 | 18.25 | 1,287,226 | -0.92% |
| 2026-08-21 | 18.21 | 18.475 | 18.15 | 18.42 | 732,795 | +2.50% |
| 2026-08-20 | 18.52 | 18.52 | 17.78 | 17.97 | 1,371,250 | -3.18% |
| 2026-08-19 | 18.67 | 18.835 | 18.4 | 18.56 | 1,601,654 | -0.05% |
| 2026-08-18 | 18.91 | 19.06 | 18.53 | 18.57 | 927,426 | -3.23% |
| 2026-08-17 | 19.58 | 19.668 | 18.9 | 19.19 | 917,299 | -1.94% |
| 2026-08-14 | 19.65 | 19.88 | 19.55 | 19.57 | 853,714 | -0.41% |
| 2026-08-13 | 19.76 | 19.86 | 19.4 | 19.65 | 1,015,546 | +0.82% |
| 2026-08-12 | 19.44 | 19.655 | 19.17 | 19.49 | 1,245,648 | +1.35% |
| 2026-08-11 | 19.64 | 19.924 | 19.185 | 19.23 | 598,942 | -1.08% |
| 2026-08-10 | 19.235 | 19.63 | 19.16 | 19.44 | 926,843 | +0.36% |
| 2026-08-07 | 19.76 | 19.94 | 19.33 | 19.37 | 1,137,334 | -1.73% |
| 2026-08-06 | 20.22 | 20.51 | 19.635 | 19.71 | 1,259,272 | -3.48% |
| 2026-08-05 | 21 | 21.02 | 20.25 | 20.42 | 1,749,619 | -2.20% |
| 2026-08-04 | 20.585 | 21.251 | 20.46 | 20.88 | 2,050,384 | +2.15% |
| 2026-08-03 | 19.27 | 20.655 | 19.15 | 20.44 | 1,955,275 | +6.79% |
| 2026-07-31 | 19.41 | 19.62 | 19.05 | 19.14 | 1,241,474 | -0.98% |
| 2026-07-30 | 18.77 | 19.42 | 18.67 | 19.33 | 1,093,242 | +4.32% |
| 2026-07-29 | 18.73 | 18.98 | 18.26 | 18.53 | 2,103,260 | -2.22% |
| 2026-07-28 | 19.55 | 19.55 | 18.23 | 18.95 | 3,474,989 | +1.07% |
| 2026-07-27 | 18.29 | 18.94 | 18.18 | 18.75 | 4,141,054 | +3.82% |
| 2026-07-24 | 18.09 | 18.67 | 17.945 | 18.06 | 1,311,590 | +0.44% |
| 2026-07-23 | 18.6 | 18.6 | 17.93 | 17.98 | 1,294,813 | -4.41% |
| 2026-07-22 | 19.22 | 19.22 | 18.78 | 18.81 | 869,432 | -2.29% |
| 2026-07-21 | 19.09 | 19.26 | 18.91 | 19.25 | 1,657,284 | +0.84% |
| 2026-07-20 | 19.31 | 19.57 | 18.935 | 19.09 | 1,255,035 | -0.73% |
| 2026-07-17 | 19.16 | 19.605 | 18.75 | 19.23 | 1,493,719 | -2.44% |
| 2026-07-16 | 20.05 | 20.2 | 19.62 | 19.71 | 1,158,534 | -1.74% |
| 2026-07-15 | 20 | 20.28 | 19.75 | 20.06 | 1,625,035 | +0.55% |
| 2026-07-14 | 19.74 | 20.15 | 19.665 | 19.95 | 1,029,811 | +1.73% |
| 2026-07-13 | 20.35 | 20.4 | 19.5 | 19.61 | 1,211,740 | -3.64% |
| 2026-07-10 | 20.25 | 20.664 | 20.09 | 20.35 | 1,038,167 | +1.24% |
| 2026-07-09 | 18.93 | 20.14 | 18.884 | 20.1 | 1,078,310 | +7.03% |
| 2026-07-08 | 19.28 | 19.34 | 18.58 | 18.78 | 1,608,909 | -3.64% |
| 2026-07-07 | 19.67 | 20.1 | 19.39 | 19.49 | 2,224,296 | -1.22% |
| 2026-07-06 | 19.34 | 20 | 19.1 | 19.73 | 2,964,884 | +0.20% |
| 2026-07-02 | 20.85 | 21.125 | 19.625 | 19.69 | 6,764,382 | -4.14% |
| 2026-07-01 | 20.75 | 21.21 | 20.5 | 20.54 | 2,461,427 | -0.96% |
| 2026-06-30 | 20.425 | 20.75 | 20.18 | 20.74 | 2,944,894 | +1.37% |
| 2026-06-29 | 20.09 | 20.47 | 19.56 | 20.46 | 1,720,289 | +1.79% |
| 2026-06-26 | 19.43 | 20.17 | 19.43 | 20.1 | 4,727,872 | +2.19% |
| 2026-06-25 | 19.6 | 19.98 | 19.4 | 19.67 | 3,991,805 | +1.08% |
| 2026-06-24 | 18.9 | 19.75 | 18.88 | 19.46 | 3,223,011 | +2.64% |
| 2026-06-23 | 18.6 | 19.1 | 18.45 | 18.96 | 1,447,785 | +1.83% |
| 2026-06-22 | 19.4 | 19.4 | 18.55 | 18.62 | 1,181,074 | -3.07% |
| 2026-06-18 | 19.12 | 19.43 | 18.925 | 19.21 | 2,293,337 | +2.13% |
| 2026-06-17 | 19 | 20.54 | 18.75 | 18.81 | 4,739,675 | -1.16% |
| 2026-06-16 | 18.6 | 19.045 | 18.39 | 19.03 | 1,721,155 | +3.14% |
| 2026-06-15 | 18.56 | 18.945 | 18.355 | 18.45 | 1,875,770 | +2.22% |
| 2026-06-12 | 18.4 | 18.5 | 17.92 | 18.05 | 1,313,465 | -1.04% |
| 2026-06-11 | 17.34 | 18.24 | 17.08 | 18.24 | 1,971,001 | +5.92% |
| 2026-06-10 | 17.46 | 18.08 | 17.055 | 17.22 | 2,178,703 | -2.38% |
| 2026-06-09 | 17.27 | 18.03 | 16.97 | 17.64 | 2,883,513 | +3.10% |
| 2026-06-08 | 17.24 | 17.4 | 17.08 | 17.11 | 1,389,607 | -0.23% |
| 2026-06-05 | 17.4 | 17.55 | 17.02 | 17.15 | 2,229,434 | -2.39% |
| 2026-06-04 | 16.56 | 17.6 | 16.52 | 17.57 | 1,648,581 | +7.20% |
| 2026-06-03 | 17.29 | 17.29 | 16.275 | 16.39 | 2,349,560 | -6.34% |
| 2026-06-02 | 18.12 | 18.18 | 17.31 | 17.5 | 2,272,957 | -4.84% |
| 2026-06-01 | 17.43 | 18.4 | 17.385 | 18.39 | 3,253,923 | +3.03% |
| 2026-05-29 | 17.2 | 18.055 | 17.15 | 17.85 | 2,822,407 | +4.82% |
| 2026-05-28 | 16.6 | 17.095 | 16.47 | 17.03 | 1,389,221 | +2.10% |
| 2026-05-27 | 16.2 | 16.91 | 16.18 | 16.68 | 1,864,276 | +3.22% |
| 2026-05-26 | 15.8 | 16.3 | 15.741 | 16.16 | 1,090,930 | +3.39% |
| 2026-05-22 | 15.8 | 15.91 | 15.46 | 15.63 | 1,010,019 | -0.82% |
| 2026-05-21 | 15.66 | 15.76 | 15.37 | 15.76 | 1,083,597 | -0.76% |
| 2026-05-20 | 15.31 | 15.905 | 15.01 | 15.88 | 1,287,538 | +4.13% |
| 2026-05-19 | 15.61 | 15.655 | 15.13 | 15.25 | 1,432,937 | -2.43% |
| 2026-05-18 | 15.75 | 15.97 | 15.423 | 15.63 | 1,308,086 | +0.26% |
| 2026-05-15 | 15.71 | 15.725 | 15.45 | 15.59 | 1,145,591 | -1.70% |
| 2026-05-14 | 15.49 | 15.99 | 15.41 | 15.86 | 1,939,466 | +3.46% |
| 2026-05-13 | 16.12 | 16.24 | 15.32 | 15.33 | 2,299,261 | -5.84% |
| 2026-05-12 | 16.46 | 16.49 | 16.12 | 16.28 | 965,165 | -1.75% |