Hami Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	150.70	153.90	149.50	150.70	150.70	0.67%	35,270
Jul 5, 2026	154.50	154.50	149.00	149.70	149.70	-2.54%	42,421
Jul 2, 2026	153.60	161.90	152.50	153.60	153.60	-3.34%	21,375
Jun 30, 2026	163.00	163.60	157.50	158.90	158.90	0.51%	16,306
Jun 29, 2026	161.00	163.10	157.50	158.10	158.10	-1.68%	39,499
Jun 28, 2026	156.90	161.00	156.90	160.80	160.80	2.49%	25,941
Jun 25, 2026	156.50	159.80	155.90	156.90	156.90	1.75%	36,313
Jun 24, 2026	146.20	158.50	146.20	154.20	154.20	2.32%	18,393
Jun 23, 2026	153.50	153.50	147.00	150.70	150.70	1.21%	26,674
Jun 22, 2026	150.00	150.00	145.40	148.90	148.90	2.55%	26,534
Jun 21, 2026	150.00	152.00	145.00	145.20	145.20	-3.14%	69,927
Jun 18, 2026	156.70	160.00	142.00	149.90	149.90	-4.28%	105,320
Jun 17, 2026	156.60	164.00	153.00	156.60	156.60	-2.79%	40,200
Jun 16, 2026	161.10	164.00	159.60	161.10	161.10	0.88%	34,165
Jun 15, 2026	161.50	163.80	158.50	159.70	159.70	-0.81%	38,060
Jun 14, 2026	165.00	165.00	160.00	161.00	161.00	-3.42%	44,841
Jun 11, 2026	166.70	174.00	165.00	166.70	166.70	-1.77%	27,962
Jun 10, 2026	169.70	174.00	165.00	169.70	169.70	3.73%	44,953
Jun 9, 2026	163.60	165.90	159.30	163.60	163.60	1.80%	31,597
Jun 8, 2026	166.80	166.80	158.10	160.70	160.70	-2.78%	25,919
Jun 7, 2026	169.90	170.00	160.00	165.30	165.30	-1.96%	28,965
Jun 4, 2026	165.00	171.00	165.00	168.60	168.60	0.42%	27,434
Jun 3, 2026	172.90	173.50	165.30	167.90	167.90	-0.06%	37,411
Jun 2, 2026	176.90	176.90	167.00	168.00	168.00	-2.33%	40,363
Jun 1, 2026	172.00	181.50	171.70	172.00	172.00	-2.99%	20,493
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