tiprankstipranks
Trending News
More News >
Hammond Power Solutions (TSE:HPS.A)
TSX:HPS.A
Canadian Market

Hammond Power Solutions (HPS.A) Historical Prices

Compare
241 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 10, 2025
129.09
130.24
127.00
127.38
127.38
-1.32%
19,990
0.53
Jul 09, 2025
131.83
131.83
128.77
129.08
129.08
-0.52%
22,169
0.57
Jul 08, 2025
127.17
130.79
126.47
129.76
129.76
+2.17%
56,413
1.42
Jul 07, 2025
126.30
127.72
125.38
127.00
127.00
-0.39%
34,153
0.84
Jul 04, 2025
125.33
128.54
125.11
127.50
127.50
+3.02%
23,484
0.57
Jul 03, 2025
125.00
127.99
124.28
125.89
125.89
+1.72%
54,193
1.31
Jul 02, 2025
123.30
126.05
123.00
123.76
123.76
-1.33%
48,341
1.17
Jun 30, 2025
120.68
126.00
120.68
125.43
125.43
+4.53%
64,378
1.55
Jun 27, 2025
120.40
123.00
117.22
120.00
120.00
-0.30%
65,951
1.58
Jun 26, 2025
116.56
120.45
116.56
120.36
120.36
+2.55%
18,867
0.44
Jun 25, 2025
116.85
119.53
116.45
117.37
117.37
+0.17%
29,910
0.69
Jun 24, 2025
114.00
118.34
114.00
117.17
117.17
+2.13%
23,251
0.53
Jun 23, 2025
113.09
115.01
112.21
114.73
114.73
+0.43%
29,923
0.68
Jun 20, 2025
113.60
114.88
112.67
114.24
114.24
-0.22%
17,940
0.39
Jun 19, 2025
113.07
115.31
112.83
114.77
114.49
+1.99%
11,468
0.25
Jun 18, 2025
112.91
115.64
112.54
112.80
112.53
-0.38%
32,077
0.70
Jun 17, 2025
115.33
116.75
113.03
113.50
113.23
-1.35%
19,378
0.42
Jun 16, 2025
112.72
118.08
112.72
115.33
115.05
+1.53%
45,650
0.99
Jun 13, 2025
112.01
115.40
111.24
113.86
113.59
+1.81%
33,691
0.73
Jun 12, 2025
112.01
114.29
110.93
112.10
111.83
+0.92%
19,802
0.42
Jun 11, 2025
109.97
112.42
109.10
111.34
111.07
+2.59%
37,655
0.81
Jun 10, 2025
110.38
111.52
107.25
108.79
108.53
-1.53%
29,642
0.63
Jun 09, 2025
111.40
111.67
108.92
110.75
110.48
+0.54%
30,667
0.65
Jun 06, 2025
108.14
110.78
107.80
110.42
110.16
+2.35%
26,399
0.55
Jun 05, 2025
105.00
108.68
104.20
108.14
107.88
+3.48%
38,252
0.79
Jun 04, 2025
102.26
105.22
101.51
104.75
104.50
+3.23%
32,571
0.67
Jun 03, 2025
100.00
102.11
98.82
101.72
101.48
+1.94%
45,944
0.92
Jun 02, 2025
99.09
100.21
96.96
100.02
99.78
+1.24%
20,480
0.40
May 30, 2025
100.74
100.74
97.64
99.03
98.79
-0.98%
36,998
0.72
May 29, 2025
101.99
101.99
100.01
100.25
100.01
-0.29%
16,062
0.31
May 28, 2025
101.75
102.26
100.37
100.78
100.54
-0.49%
21,865
0.42
May 27, 2025
99.71
102.14
97.52
101.52
101.28
+3.67%
27,331
0.52
May 26, 2025
97.03
98.50
96.73
98.16
97.92
+1.44%
10,360
0.19
May 23, 2025
98.49
99.09
96.25
97.00
96.77
-1.71%
31,881
0.59
May 22, 2025
97.54
99.40
96.00
98.93
98.69
+1.23%
27,962
0.51
May 21, 2025
101.73
103.98
97.72
97.96
97.73
-3.49%
41,590
0.76
May 20, 2025
101.76
102.94
100.04
101.75
101.51
+0.47%
26,675
0.48
May 16, 2025
100.04
102.06
99.50
101.52
101.28
+1.60%
16,837
0.30
May 15, 2025
101.51
102.00
100.15
100.16
99.92
-1.07%
15,250
0.27
May 14, 2025
103.95
103.95
100.80
101.49
101.25
-2.17%
26,673
0.47
May 13, 2025
99.46
104.77
98.86
103.99
103.74
+5.95%
58,784
1.05
May 12, 2025
98.00
102.00
97.67
98.39
98.15
+3.92%
33,289
0.59
May 09, 2025
95.48
97.11
94.15
94.91
94.68
+0.87%
20,258
0.35
May 08, 2025
94.19
96.16
92.47
94.32
94.09
+2.25%
31,458
0.54
May 07, 2025
92.36
93.21
91.00
92.47
92.25
+1.75%
29,529
0.50
May 06, 2025
86.44
92.00
86.43
91.10
90.88
+2.89%
33,248
0.55
May 05, 2025
92.35
92.97
88.03
88.75
88.54
-5.10%
57,916
0.95
May 02, 2025
90.00
94.45
89.99
93.74
93.52
+1.69%
66,920
1.10
May 01, 2025
93.60
94.12
91.40
92.40
92.18
+0.90%
44,306
0.73
Apr 30, 2025
90.33
92.17
88.90
91.80
91.58
-0.12%
44,046
0.72
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