tiprankstipranks
Trending News
More News >
Hammond Power Solutions (HMDPF)
OTHER OTC:HMDPF
US Market
Advertisement

Hammond Power Solutions (HMDPF) Historical Prices

Compare
34 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 29, 2025
83.70
84.70
83.50
84.70
84.70
-0.76%
4,463
1.26
Jul 28, 2025
85.00
85.35
85.00
85.35
85.35
+0.29%
4,517
1.30
Jul 25, 2025
85.38
87.64
84.67
85.10
85.10
-15.95%
45,111
14.64
Jul 24, 2025
103.41
103.41
101.25
101.25
101.25
-0.99%
2,173
0.70
Jul 23, 2025
101.96
102.27
101.96
102.27
102.26
+5.75%
2,120
0.68
Jul 22, 2025
94.64
96.71
94.64
96.71
96.70
+2.33%
3,657
1.16
Jul 21, 2025
94.50
95.58
94.50
94.50
94.50
+2.72%
4,014
1.26
Jul 18, 2025
92.00
92.22
91.77
92.00
92.00
+1.33%
0
0.00
Jul 17, 2025
90.79
90.79
90.79
90.79
90.79
+6.60%
1,830
0.57
Jul 16, 2025
85.90
85.95
85.17
85.17
85.17
-1.59%
5,479
1.72
Jul 15, 2025
86.55
86.68
86.41
86.55
86.54
-0.71%
0
0.00
Jul 14, 2025
87.17
87.35
86.98
87.17
87.16
+0.77%
0
0.00
Jul 11, 2025
89.12
89.12
86.50
86.50
86.50
-8.12%
22,167
6.85
Jul 10, 2025
93.73
94.21
93.59
94.15
94.15
-0.16%
6,847
2.19
Jul 09, 2025
94.44
94.50
94.30
94.30
94.30
-0.38%
2,012
0.63
Jul 08, 2025
94.50
94.66
94.15
94.66
94.66
+1.86%
10,323
3.32
Jul 07, 2025
93.50
93.50
91.92
92.93
92.93
-0.93%
7,962
2.53
Jul 03, 2025
93.80
93.80
93.80
93.80
93.80
+3.15%
2,665
0.84
Jul 02, 2025
90.94
91.15
90.72
90.94
90.94
-0.39%
0
0.00
Jul 01, 2025
91.29
93.45
89.13
91.29
91.29
-0.78%
0
0.00
Jun 30, 2025
88.81
92.46
88.81
92.01
92.01
+4.21%
6,600
1.84
Jun 27, 2025
89.50
89.50
88.29
88.29
88.29
+0.56%
7,673
2.12
Jun 26, 2025
86.62
87.80
86.32
87.80
87.80
+2.80%
4,940
1.34
Jun 25, 2025
85.41
85.67
85.14
85.41
85.40
+0.21%
0
0.00
Jun 24, 2025
84.25
85.23
83.87
85.23
85.23
+3.70%
2,220
0.61
Jun 23, 2025
82.18
82.18
82.18
82.18
82.18
-1.15%
2,684
0.71
Jun 20, 2025
83.15
83.17
82.97
83.14
83.14
+0.89%
4,231
1.12
Jun 18, 2025
82.61
82.61
82.61
82.61
82.41
-0.50%
766
0.20
Jun 17, 2025
83.23
83.36
83.10
83.23
83.03
-1.67%
0
0.00
Jun 16, 2025
86.15
86.15
84.85
84.85
84.64
+1.74%
4,532
1.15
Jun 13, 2025
83.61
83.81
83.40
83.61
83.40
+1.66%
0
0.00
Jun 12, 2025
82.44
82.56
82.32
82.44
82.24
+1.67%
0
0.00
Jun 11, 2025
81.29
81.50
81.07
81.29
81.09
+2.88%
0
0.00
Jun 10, 2025
80.35
80.35
79.20
79.20
79.01
-2.01%
5,880
1.49
Jun 09, 2025
79.95
81.02
79.95
81.02
80.82
+0.83%
12,765
3.27
Jun 06, 2025
80.30
80.55
80.24
80.55
80.35
+2.38%
1,795
0.46
Jun 05, 2025
78.87
78.87
78.87
78.87
78.68
+3.11%
2,341
0.60
Jun 04, 2025
76.68
76.90
76.46
76.68
76.49
+4.16%
0
0.00
Jun 03, 2025
73.80
73.80
73.80
73.80
73.62
+1.32%
1,964
0.46
Jun 02, 2025
73.01
73.14
72.88
73.01
72.83
+1.49%
0
0.00
May 30, 2025
72.12
72.28
71.95
72.12
71.94
-0.97%
0
0.00
May 29, 2025
73.07
73.07
72.95
73.00
72.82
+0.74%
2,644
0.60
May 28, 2025
72.64
72.85
72.43
72.64
72.46
-0.69%
0
0.00
May 27, 2025
73.32
73.32
73.32
73.32
73.14
+5.86%
514
0.11
May 23, 2025
69.43
69.43
69.43
69.43
69.26
-1.38%
3,375
0.71
May 22, 2025
70.78
70.78
70.57
70.57
70.40
-0.12%
2,584
0.55
May 21, 2025
70.83
71.00
70.66
70.83
70.66
-2.68%
0
0.00
May 20, 2025
72.96
73.19
72.73
72.96
72.78
-2.37%
0
0.00
May 19, 2025
74.91
74.91
74.91
74.91
74.73
+3.48%
188
0.04
May 16, 2025
72.57
72.82
72.32
72.57
72.39
+0.30%
0
0.00
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis