Hami Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 24, 2026	184.00	184.00	176.50	177.30	177.30	-1.17%	33,279
May 23, 2026	173.30	181.00	173.30	179.40	179.40	3.64%	18,245
May 21, 2026	173.60	178.00	167.00	173.10	173.10	-0.12%	49,573
May 20, 2026	188.00	188.00	172.00	173.30	173.30	-7.03%	73,186
May 19, 2026	190.00	191.40	184.50	186.40	186.40	0.16%	32,475
May 18, 2026	188.10	189.90	182.70	186.10	186.10	-1.06%	27,046
May 17, 2026	191.90	192.90	181.20	188.10	188.10	-1.93%	34,932
May 14, 2026	194.00	194.00	190.20	191.80	191.80	0.68%	34,346
May 13, 2026	189.20	194.80	189.20	190.50	190.50	0.69%	43,190
May 12, 2026	189.80	190.50	182.00	189.20	189.20	0.48%	81,654
May 11, 2026	188.30	195.50	187.00	188.30	188.30	-1.36%	67,885
May 10, 2026	193.50	196.90	188.10	190.90	190.90	-0.88%	80,117
May 7, 2026	189.50	193.80	187.00	192.60	192.60	3.33%	84,532
May 6, 2026	186.40	187.40	185.10	186.40	186.40	0.92%	43,558
May 5, 2026	184.10	186.00	183.70	184.70	184.70	0.16%	93,865
May 4, 2026	184.40	187.00	184.30	184.40	184.40	-0.81%	51,243
May 3, 2026	187.00	188.60	185.50	185.90	185.90	-0.43%	51,971
Apr 30, 2026	186.90	187.20	185.00	186.70	186.70	0.86%	26,334
Apr 29, 2026	185.10	188.50	184.50	185.10	185.10	-1.23%	54,642
Apr 28, 2026	185.00	188.40	184.00	187.40	187.40	2.01%	57,432
Apr 27, 2026	186.90	190.20	181.10	183.70	183.70	-1.40%	101,291
Apr 26, 2026	193.00	197.00	184.10	186.30	186.30	-2.20%	115,511
Apr 23, 2026	179.10	191.90	179.10	190.50	190.50	6.96%	124,226
Apr 22, 2026	178.10	179.60	177.10	178.10	178.10	0.85%	61,133
Apr 21, 2026	179.50	179.50	175.50	176.60	176.60	-0.17%	51,029
Apr 20, 2026	175.80	178.00	174.60	176.90	176.90	0.68%	49,675
Apr 19, 2026	178.00	179.10	173.50	175.70	175.70	-0.40%	39,840
Apr 16, 2026	176.40	179.50	175.90	176.40	176.40	0.28%	69,173
Apr 15, 2026	175.90	180.60	175.50	175.90	175.90	-2.01%	55,758
Apr 13, 2026	179.50	183.00	173.60	179.50	179.50	2.22%	100,786
Apr 12, 2026	172.30	177.00	172.30	175.60	175.60	1.92%	43,962
Apr 9, 2026	172.50	174.90	171.00	172.30	172.30	0.12%	66,825
Apr 8, 2026	169.60	172.50	168.10	172.10	172.10	3.67%	61,257
Apr 7, 2026	167.20	169.90	165.50	166.00	166.00	0.18%	52,328
Apr 6, 2026	161.20	166.90	161.20	165.70	165.70	2.98%	68,244
Apr 5, 2026	163.50	164.90	160.30	160.90	160.90	-2.72%	94,520
Apr 2, 2026	165.20	168.40	165.00	165.40	165.40	-0.90%	37,557
Apr 1, 2026	166.90	170.40	165.00	166.90	166.90	-1.01%	51,564
Mar 31, 2026	171.00	173.50	166.60	168.60	168.60	-0.59%	111,556
Mar 30, 2026	165.70	171.00	165.70	169.60	169.60	3.99%	91,304
Mar 29, 2026	154.30	167.00	154.30	163.10	163.10	5.70%	96,554
Mar 25, 2026	154.30	154.90	148.20	154.30	154.30	3.63%	13,442
Mar 24, 2026	156.80	156.80	148.20	148.90	148.90	-2.68%	20,772
Mar 16, 2026	154.60	154.60	151.70	153.00	153.00	0.39%	22,418
Mar 15, 2026	153.20	156.60	150.10	152.40	152.40	-1.42%	25,633
Mar 12, 2026	152.80	156.90	152.00	154.60	154.60	0.59%	46,758
Mar 11, 2026	154.00	156.90	152.20	153.70	153.70	-1.98%	49,128
Mar 10, 2026	158.00	161.00	155.80	156.80	156.80	-0.13%	70,227
Mar 9, 2026	157.00	159.00	151.00	157.00	157.00	0.90%	26,678
Mar 8, 2026	161.60	164.00	153.00	155.60	155.60	-4.36%	48,568