Hampiðjan hf. (ICE:HAMP)
Iceland · Delayed Price · Currency is ISK 89.00
+1.00 (1.14%)
Aug 4, 2026, 12:49 PM GMT
Hampiðjan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.12% | 569 |
| Jul 30, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 1.14% | 9,120 |
| Jul 28, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 10,000 |
| Jul 27, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.12% | 3,000 |
| Jul 24, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | 1,124 |
| Jul 22, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 0.56% | 1,124 |
| Jul 21, 2026 | 88.00 | 88.50 | 88.00 | 88.50 | 88.50 | 0.57% | 513,637 |
| Jul 17, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.57% | 27,000 |
| Jul 16, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - | 136,669 |
| Jul 15, 2026 | 87.00 | 88.00 | 87.00 | 87.50 | 87.50 | 0.57% | 526,136 |
| Jul 14, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | 6,523 |
| Jul 13, 2026 | 88.00 | 88.00 | 86.50 | 87.00 | 87.00 | - | 171,895 |
| Jul 10, 2026 | 86.50 | 87.00 | 86.50 | 87.00 | 87.00 | -1.14% | 151,079 |
| Jul 9, 2026 | 87.00 | 88.00 | 87.00 | 88.00 | 88.00 | 1.73% | 19,104 |
| Jul 8, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -0.57% | 12,198 |
| Jul 7, 2026 | 86.00 | 87.00 | 86.00 | 87.00 | 87.00 | 0.58% | 948,427 |
| Jul 3, 2026 | 86.00 | 87.00 | 86.00 | 86.50 | 86.50 | 1.76% | 1,136,461 |
| Jul 2, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 4,323 |
| Jun 30, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.29% | 679,648 |
| Jun 29, 2026 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | -0.29% | 59,529 |
| Jun 25, 2026 | 86.00 | 86.00 | 84.50 | 85.00 | 85.00 | -0.29% | 3,149,971 |
| Jun 24, 2026 | 85.00 | 85.25 | 84.50 | 85.25 | 85.25 | 0.29% | 1,129,314 |
| Jun 23, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 1.80% | 117,600 |
| Jun 22, 2026 | 83.50 | 85.00 | 83.50 | 83.50 | 83.50 | -0.60% | 33,604 |
| Jun 19, 2026 | 83.50 | 84.00 | 83.50 | 84.00 | 84.00 | -1.18% | 10,730 |
| Jun 18, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 1.80% | 10,000 |
| Jun 16, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -1.18% | 51,163 |
| Jun 15, 2026 | 84.00 | 84.50 | 84.00 | 84.50 | 84.50 | 1.81% | 8,000 |
| Jun 12, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 4,900 |
| Jun 11, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 148 |
| Jun 10, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -1.19% | 5,593 |
| Jun 9, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 1.20% | 1,191 |
| Jun 8, 2026 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | - | 24,769 |
| Jun 5, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -1.19% | 6,666 |
| Jun 4, 2026 | 82.50 | 84.00 | 82.50 | 84.00 | 84.00 | 0.60% | 3,746 |
| Jun 2, 2026 | 84.50 | 84.50 | 83.50 | 83.50 | 83.50 | -1.18% | 438,702 |
| Jun 1, 2026 | 85.50 | 85.50 | 84.50 | 84.50 | 84.50 | -2.87% | 355,168 |
| May 29, 2026 | 87.00 | 88.00 | 87.00 | 87.00 | 87.00 | -0.57% | 172,772 |
| May 28, 2026 | 88.00 | 88.00 | 87.50 | 87.50 | 87.50 | -1.13% | 875,770 |
| May 27, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 0.57% | 15,000 |
| May 26, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 82,473 |
| May 22, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.12% | 1,100 |
| May 20, 2026 | 88.00 | 89.00 | 88.00 | 89.00 | 89.00 | - | 14,151 |
| May 19, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 1.14% | 2,500 |
| May 18, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -0.56% | 13,841 |
| May 15, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -1.12% | 27,483 |
| May 13, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - | 7,840 |
| May 12, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - | 35,714 |
| May 11, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - | 30,000 |
| May 8, 2026 | 90.00 | 90.00 | 89.50 | 89.50 | 89.50 | - | 13,129 |