Hammond Power Solutions Inc. (HMDPF)
OTCMKTS · Delayed Price · Currency is USD
96.37
+3.69 (3.98%)
Aug 12, 2025, 4:37 PM EDT
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 94.62 | 96.37 | 94.62 | 96.37 | 96.37 | 3.98% | 3,553 |
| Aug 11, 2025 | 98.50 | 98.50 | 92.68 | 92.68 | 92.68 | -2.75% | 4,651 |
| Aug 8, 2025 | 95.30 | 95.30 | 95.30 | 95.30 | 95.30 | -0.07% | 11,689 |
| Aug 7, 2025 | 93.34 | 95.37 | 93.34 | 95.37 | 95.37 | 3.38% | 1,723 |
| Aug 6, 2025 | 92.45 | 92.45 | 92.05 | 92.25 | 92.25 | 2.55% | 1,514 |
| Aug 5, 2025 | 89.96 | 89.96 | 89.96 | 89.96 | 89.96 | - | 1,006 |
| Aug 4, 2025 | 89.96 | 89.96 | 89.96 | 89.96 | 89.96 | - | 5 |
| Aug 1, 2025 | 89.96 | 89.96 | 89.96 | 89.96 | 89.96 | 1.34% | 261 |
| Jul 31, 2025 | 89.00 | 89.00 | 88.77 | 88.77 | 88.77 | 4.81% | 2,082 |
| Jul 30, 2025 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | - | 4,083 |
| Jul 29, 2025 | 83.70 | 84.70 | 83.50 | 84.70 | 84.70 | -0.76% | 4,463 |
| Jul 28, 2025 | 85.00 | 85.35 | 85.00 | 85.35 | 85.35 | 0.29% | 4,517 |
| Jul 25, 2025 | 85.38 | 87.64 | 84.67 | 85.10 | 85.10 | -15.95% | 45,111 |
| Jul 24, 2025 | 103.41 | 103.41 | 101.25 | 101.25 | 101.25 | -0.99% | 2,173 |
| Jul 23, 2025 | 101.96 | 102.27 | 101.96 | 102.27 | 102.27 | 5.75% | 2,120 |
| Jul 22, 2025 | 94.64 | 96.71 | 94.64 | 96.71 | 96.71 | 2.33% | 3,657 |
| Jul 21, 2025 | 94.50 | 95.58 | 94.50 | 94.50 | 94.50 | 4.09% | 4,014 |
| Jul 18, 2025 | 90.79 | 90.79 | 90.79 | 90.79 | 90.79 | - | 588 |
| Jul 17, 2025 | 90.79 | 90.79 | 90.79 | 90.79 | 90.79 | 6.60% | 1,830 |
| Jul 16, 2025 | 85.90 | 85.95 | 85.17 | 85.17 | 85.17 | -1.54% | 5,479 |
| Jul 15, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - | 3,920 |
| Jul 14, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - | 5,922 |
| Jul 11, 2025 | 89.12 | 89.12 | 86.50 | 86.50 | 86.50 | -8.12% | 22,167 |
| Jul 10, 2025 | 93.73 | 94.21 | 93.59 | 94.15 | 94.15 | -0.16% | 6,847 |
| Jul 9, 2025 | 94.44 | 94.50 | 94.30 | 94.30 | 94.30 | -0.38% | 2,012 |
| Jul 8, 2025 | 94.50 | 94.66 | 94.15 | 94.66 | 94.66 | 1.86% | 10,323 |
| Jul 7, 2025 | 93.50 | 93.50 | 91.92 | 92.93 | 92.93 | -0.93% | 7,962 |
| Jul 3, 2025 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | 1.95% | 2,665 |
| Jul 2, 2025 | 92.01 | 92.01 | 92.01 | 92.01 | 92.01 | - | 3,539 |
| Jul 1, 2025 | 92.01 | 92.01 | 92.01 | 92.01 | 92.01 | - | 134 |
| Jun 30, 2025 | 88.81 | 92.46 | 88.81 | 92.01 | 92.01 | 4.21% | 6,600 |
| Jun 27, 2025 | 89.50 | 89.50 | 88.29 | 88.29 | 88.29 | 0.56% | 7,673 |
| Jun 26, 2025 | 86.62 | 87.80 | 86.32 | 87.80 | 87.80 | 3.01% | 4,940 |
| Jun 25, 2025 | 85.23 | 85.23 | 85.23 | 85.23 | 85.23 | - | 554 |
| Jun 24, 2025 | 84.25 | 85.23 | 83.87 | 85.23 | 85.23 | 3.70% | 2,220 |
| Jun 23, 2025 | 82.18 | 82.18 | 82.18 | 82.18 | 82.18 | -1.15% | 2,684 |
| Jun 20, 2025 | 83.15 | 83.17 | 82.97 | 83.14 | 83.14 | 0.64% | 4,231 |
| Jun 18, 2025 | 82.61 | 82.61 | 82.61 | 82.61 | 82.41 | -2.64% | 766 |
| Jun 17, 2025 | 84.85 | 84.85 | 84.85 | 84.85 | 84.65 | - | 5,311 |
| Jun 16, 2025 | 86.15 | 86.15 | 84.85 | 84.85 | 84.65 | 7.13% | 4,532 |
| Jun 13, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 79.01 | - | 4,591 |
| Jun 12, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 79.01 | - | 3,185 |
| Jun 11, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 79.01 | - | 756 |
| Jun 10, 2025 | 80.35 | 80.35 | 79.20 | 79.20 | 79.01 | -2.24% | 5,880 |
| Jun 9, 2025 | 79.95 | 81.02 | 79.95 | 81.02 | 80.82 | 0.58% | 12,765 |
| Jun 6, 2025 | 80.30 | 80.55 | 80.24 | 80.55 | 80.36 | 2.13% | 1,795 |
| Jun 5, 2025 | 78.87 | 78.87 | 78.87 | 78.87 | 78.68 | 6.88% | 2,341 |
| Jun 4, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.62 | - | 658 |
| Jun 3, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.62 | 1.09% | 1,964 |
| Jun 2, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 72.82 | - | 791 |