Hami Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 5, 2026	163.00	164.80	160.10	162.70	162.70	1.88%	72,056
Mar 4, 2026	152.00	161.80	152.00	159.70	159.70	3.63%	98,107
Mar 3, 2026	158.60	162.00	152.70	154.10	154.10	-3.39%	76,498
Mar 2, 2026	159.50	160.00	151.50	159.50	159.50	5.14%	86,772
Mar 1, 2026	148.50	154.30	144.70	151.70	151.70	-0.39%	89,352
Feb 26, 2026	151.30	155.20	149.60	152.30	152.30	1.06%	74,811
Feb 25, 2026	144.90	154.90	144.90	150.70	150.70	2.80%	67,399
Feb 24, 2026	144.90	148.00	143.60	146.60	146.60	2.02%	26,325
Feb 23, 2026	144.90	144.90	143.00	143.70	143.70	0.28%	26,522
Feb 22, 2026	143.20	147.40	140.00	143.30	143.30	-0.76%	53,370
Feb 19, 2026	145.20	149.80	143.00	144.40	144.40	-1.10%	38,132
Feb 18, 2026	139.00	149.00	139.00	146.00	146.00	6.34%	86,020
Feb 17, 2026	139.00	139.00	134.00	137.30	137.30	2.39%	110,226
Feb 16, 2026	135.50	135.50	133.40	134.10	134.10	-0.59%	82,196
Feb 15, 2026	134.90	139.00	133.00	134.90	134.90	2.04%	146,757
Feb 10, 2026	132.10	135.50	131.80	132.20	132.20	-0.45%	100,959
Feb 9, 2026	132.80	134.50	130.40	132.80	132.80	2.63%	100,877
Feb 8, 2026	125.50	130.20	124.50	129.40	129.40	3.19%	58,300
Feb 5, 2026	125.40	130.10	123.20	125.40	125.40	1.79%	137,089
Feb 3, 2026	123.20	124.00	121.00	123.20	123.20	2.24%	63,282
Feb 2, 2026	120.50	122.50	119.80	120.50	120.50	0.58%	53,422
Feb 1, 2026	118.70	120.10	116.70	119.80	119.80	2.04%	51,930
Jan 29, 2026	115.60	118.40	115.60	117.40	117.40	0.95%	20,529
Jan 28, 2026	117.50	118.70	115.10	116.30	116.30	-0.34%	19,443
Jan 27, 2026	116.00	117.00	114.80	116.70	116.70	2.64%	18,156
Jan 26, 2026	115.40	115.40	112.70	113.70	113.70	-0.61%	10,270
Jan 25, 2026	117.70	117.70	113.00	114.40	114.40	0.44%	21,814
Jan 22, 2026	112.20	114.40	110.90	113.90	113.90	1.24%	27,525