Hampton Sky Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	9.00	9.25	8.91	8.98	8.98	-0.22%	18,196
Jun 11, 2026	8.90	9.63	8.90	9.00	9.00	-3.23%	40,685
Jun 10, 2026	9.80	9.80	9.30	9.30	9.30	0.87%	34,336
Jun 9, 2026	9.41	10.34	9.12	9.22	9.22	-7.80%	77,822
Jun 8, 2026	9.91	10.27	9.72	10.00	10.00	1.42%	7,855
Jun 5, 2026	9.70	10.10	9.70	9.86	9.86	1.44%	5,350
Jun 4, 2026	9.81	10.29	9.50	9.72	9.72	-2.31%	19,735
Jun 3, 2026	10.12	10.25	9.75	9.95	9.95	-0.70%	14,799
Jun 2, 2026	10.17	10.37	9.97	10.02	10.02	1.01%	20,289
Jun 1, 2026	10.05	10.39	9.90	9.92	9.92	-2.65%	16,263
May 29, 2026	10.30	10.51	10.00	10.19	10.19	-1.83%	14,644
May 27, 2026	10.46	10.46	10.11	10.38	10.38	2.67%	23,321
May 26, 2026	10.63	10.63	10.05	10.11	10.11	-3.71%	16,639
May 25, 2026	10.11	10.65	10.04	10.50	10.50	1.74%	25,253
May 22, 2026	10.48	10.50	10.01	10.32	10.32	0.68%	4,766
May 21, 2026	10.36	10.36	9.91	10.25	10.25	1.38%	10,663
May 20, 2026	10.93	10.93	9.90	10.11	10.11	-2.98%	21,823
May 19, 2026	10.11	10.60	9.76	10.42	10.42	3.17%	17,682
May 18, 2026	9.73	10.19	9.72	10.10	10.10	-1.17%	6,744
May 15, 2026	10.51	10.52	10.00	10.22	10.22	-2.57%	24,998
May 14, 2026	11.08	11.08	10.35	10.49	10.49	-2.87%	5,702
May 13, 2026	11.01	11.01	10.27	10.80	10.80	0.09%	13,347
May 12, 2026	11.00	11.66	10.79	10.79	10.79	-4.93%	32,159
May 11, 2026	10.94	11.50	10.93	11.35	11.35	-1.30%	104,975
May 8, 2026	11.97	11.97	11.22	11.50	11.50	0.17%	240,315
May 7, 2026	11.13	11.72	11.13	11.48	11.48	-0.17%	117,766
May 6, 2026	11.89	11.89	11.11	11.50	11.50	1.23%	121,864
May 5, 2026	11.11	11.66	11.10	11.36	11.36	1.43%	289,063
May 4, 2026	11.41	11.71	11.01	11.20	11.20	0.09%	16,658
Apr 30, 2026	11.17	11.31	10.96	11.19	11.19	-	11,720
Apr 29, 2026	11.55	11.55	11.01	11.19	11.19	-0.53%	14,794
Apr 28, 2026	11.21	11.56	11.00	11.25	11.25	-2.77%	34,242
Apr 27, 2026	11.74	11.74	10.71	11.57	11.57	2.84%	222,183
Apr 24, 2026	11.59	11.59	10.80	11.25	11.25	1.81%	261,150
Apr 23, 2026	11.01	11.39	10.71	11.05	11.05	-1.95%	13,068
Apr 22, 2026	11.50	11.50	10.94	11.27	11.27	-2.09%	21,101
Apr 21, 2026	11.69	11.79	11.30	11.51	11.51	-1.54%	9,923
Apr 20, 2026	11.52	11.75	11.11	11.69	11.69	1.92%	18,258
Apr 17, 2026	11.90	12.00	11.31	11.47	11.47	-3.61%	52,482
Apr 16, 2026	11.85	12.47	11.15	11.90	11.90	0.42%	24,800
Apr 15, 2026	11.54	11.97	11.20	11.85	11.85	8.02%	57,399
Apr 13, 2026	10.82	11.80	10.80	10.97	10.97	-8.58%	63,502
Apr 10, 2026	12.60	12.60	11.81	12.00	12.00	-2.28%	33,669
Apr 9, 2026	12.65	12.87	12.25	12.28	12.28	-1.05%	40,856
Apr 8, 2026	11.38	12.99	11.38	12.41	12.41	11.30%	50,325
Apr 7, 2026	10.43	11.35	10.04	11.15	11.15	11.72%	52,221
Apr 6, 2026	9.85	10.43	9.80	9.98	9.98	5.27%	20,401
Apr 2, 2026	8.96	10.00	8.71	9.48	9.48	8.34%	30,578
Apr 1, 2026	7.90	8.89	7.89	8.75	8.75	15.28%	44,344
Mar 30, 2026	8.01	8.18	7.50	7.59	7.59	-8.33%	72,861