Hampiðjan hf. (ICE:HAMP)
Iceland · Delayed Price · Currency is ISK 117.00
+3.00 (2.63%)
Aug 8, 2025, 1:53 PM GMT
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 114.00 | 117.00 | 114.00 | 117.00 | 117.00 | 2.63% | 946,716 |
| Aug 7, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 1,394 |
| Aug 6, 2025 | 114.00 | 115.00 | 114.00 | 114.00 | 114.00 | 0.88% | 181,576 |
| Aug 5, 2025 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | 0.89% | 29,536 |
| Aug 1, 2025 | 113.00 | 114.00 | 112.00 | 112.00 | 112.00 | -0.88% | 7,286 |
| Jul 31, 2025 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | - | 4,078 |
| Jul 30, 2025 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | -1.74% | 390,258 |
| Jul 29, 2025 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | - | 154,336 |
| Jul 28, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 21,904 |
| Jul 25, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -1.71% | 14,308 |
| Jul 24, 2025 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | 1.74% | 10,536 |
| Jul 23, 2025 | 116.00 | 117.00 | 115.00 | 115.00 | 115.00 | - | 8,605 |
| Jul 22, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -0.86% | 13,826 |
| Jul 21, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | 83,090 |
| Jul 18, 2025 | 116.00 | 117.00 | 116.00 | 116.00 | 116.00 | - | 10,207 |
| Jul 17, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | 1,666 |
| Jul 16, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | 5,713 |
| Jul 15, 2025 | 116.00 | 117.00 | 116.00 | 116.00 | 116.00 | -0.85% | 446,921 |
| Jul 14, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | - |
| Jul 11, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | 2,150 |
| Jul 10, 2025 | 117.00 | 118.00 | 117.00 | 117.00 | 117.00 | -1.68% | 1,025,124 |
| Jul 9, 2025 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | 0.85% | 85,824 |
| Jul 8, 2025 | 118.00 | 118.50 | 118.00 | 118.00 | 118.00 | - | 104,697 |
| Jul 7, 2025 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | 0.85% | 471,887 |
| Jul 4, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | 7,240 |
| Jul 3, 2025 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | - | 471,172 |
| Jul 2, 2025 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | -0.43% | 26,767 |
| Jul 1, 2025 | 115.00 | 117.50 | 115.00 | 117.50 | 117.50 | 2.17% | 204,616 |
| Jun 30, 2025 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | - | 292,602 |
| Jun 27, 2025 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | - | 172,036 |
| Jun 26, 2025 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | -0.86% | 255,743 |
| Jun 25, 2025 | 115.00 | 117.00 | 115.00 | 116.00 | 116.00 | 0.87% | 391,381 |
| Jun 24, 2025 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | - | 600,467 |
| Jun 23, 2025 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 1.77% | 1,116,499 |
| Jun 20, 2025 | 113.00 | 114.00 | 113.00 | 113.00 | 113.00 | -0.88% | 286,896 |
| Jun 19, 2025 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | -1.30% | 300,000 |
| Jun 18, 2025 | 115.00 | 115.50 | 115.00 | 115.50 | 115.50 | 0.43% | 398,666 |
| Jun 16, 2025 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | - | 211,778 |
| Jun 13, 2025 | 116.50 | 116.50 | 115.00 | 115.00 | 115.00 | -0.86% | 172,763 |
| Jun 12, 2025 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | -1.69% | 15,357 |
| Jun 11, 2025 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | 1.72% | 17,512 |
| Jun 10, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.85% | 4,323 |
| Jun 6, 2025 | 117.50 | 117.50 | 117.00 | 117.00 | 117.00 | -0.43% | 53,020 |
| Jun 5, 2025 | 113.00 | 118.00 | 113.00 | 117.50 | 117.50 | 3.07% | 751,101 |
| Jun 4, 2025 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 0.88% | 688,496 |
| Jun 3, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -1.74% | 188,496 |
| Jun 2, 2025 | 116.00 | 116.00 | 114.00 | 115.00 | 115.00 | - | 9,637 |
| May 30, 2025 | 112.00 | 116.00 | 112.00 | 115.00 | 115.00 | 7.48% | 4,338,163 |
| May 28, 2025 | 108.00 | 109.00 | 107.00 | 107.00 | 107.00 | - | 12,489 |
| May 27, 2025 | 107.00 | 108.00 | 107.00 | 107.00 | 107.00 | - | 639,926 |