Hammond Power Solutions Inc. (HMDPF)
OTCMKTS · Delayed Price · Currency is USD
143.79
+8.32 (6.14%)
At close: Feb 6, 2026
Hammond Power Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 140.30 | 143.80 | 140.30 | 143.79 | 143.79 | 6.14% | 2,427 |
| Feb 5, 2026 | 135.00 | 136.87 | 135.00 | 135.47 | 135.47 | 0.14% | 1,264 |
| Feb 4, 2026 | 139.10 | 139.10 | 135.27 | 135.27 | 135.27 | -3.00% | 354 |
| Feb 3, 2026 | 138.62 | 140.28 | 138.30 | 139.46 | 139.46 | 4.08% | 6,557 |
| Feb 2, 2026 | 135.70 | 135.70 | 134.00 | 134.00 | 134.00 | -0.07% | 4,646 |
| Jan 30, 2026 | 134.10 | 134.10 | 134.10 | 134.10 | 134.10 | 3.96% | 214 |
| Jan 29, 2026 | 133.36 | 133.36 | 127.77 | 128.99 | 128.99 | -5.15% | 1,176 |
| Jan 28, 2026 | 126.00 | 136.00 | 126.00 | 136.00 | 136.00 | 8.10% | 7,368 |
| Jan 27, 2026 | 126.50 | 126.50 | 125.81 | 125.81 | 125.81 | 2.00% | 5,557 |
| Jan 26, 2026 | 123.28 | 123.60 | 123.28 | 123.34 | 123.34 | 0.37% | 1,478 |
| Jan 23, 2026 | 121.39 | 125.46 | 121.39 | 122.89 | 122.89 | 6.61% | 7,269 |
| Jan 21, 2026 | 112.00 | 115.93 | 112.00 | 115.27 | 115.27 | 2.83% | 3,048 |
| Jan 20, 2026 | 112.10 | 112.53 | 110.60 | 112.10 | 112.10 | -2.70% | 20,989 |
| Jan 16, 2026 | 115.21 | 115.21 | 115.21 | 115.21 | 115.21 | -1.12% | 5,838 |
| Jan 14, 2026 | 115.47 | 116.51 | 115.47 | 116.51 | 116.51 | -1.01% | 4,059 |
| Jan 12, 2026 | 118.05 | 118.05 | 117.70 | 117.70 | 117.70 | -0.25% | 5,232 |
| Jan 9, 2026 | 119.23 | 119.23 | 118.00 | 118.00 | 118.00 | 1.46% | 3,280 |
| Jan 8, 2026 | 119.16 | 119.69 | 116.31 | 116.31 | 116.31 | -3.37% | 4,967 |
| Jan 7, 2026 | 120.49 | 121.31 | 120.11 | 120.36 | 120.36 | 0.37% | 6,425 |
| Jan 6, 2026 | 119.88 | 119.91 | 119.83 | 119.91 | 119.91 | -1.55% | 1,995 |
| Jan 5, 2026 | 119.87 | 121.80 | 119.87 | 121.80 | 121.80 | 3.40% | 3,702 |
| Jan 2, 2026 | 117.89 | 117.89 | 117.80 | 117.80 | 117.80 | 1.89% | 2,067 |
| Dec 31, 2025 | 115.62 | 115.62 | 115.62 | 115.62 | 115.62 | -12.04% | 954 |
| Dec 26, 2025 | 131.44 | 131.44 | 131.44 | 131.44 | 131.44 | 12.10% | 370 |
| Dec 24, 2025 | 117.26 | 117.26 | 117.26 | 117.26 | 117.26 | 0.55% | 815 |
| Dec 23, 2025 | 116.61 | 116.61 | 116.61 | 116.61 | 116.61 | -0.35% | 3,623 |
| Dec 22, 2025 | 118.00 | 118.00 | 117.02 | 117.02 | 117.02 | 1.53% | 2,306 |
| Dec 18, 2025 | 120.47 | 120.47 | 115.26 | 115.26 | 115.26 | -3.55% | 1,343 |
| Dec 17, 2025 | 122.40 | 122.93 | 119.49 | 119.50 | 119.50 | -4.09% | 952 |
| Dec 16, 2025 | 123.95 | 124.60 | 123.95 | 124.60 | 124.60 | -1.89% | 2,357 |
| Dec 15, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -3.11% | 3,579 |
| Dec 11, 2025 | 130.10 | 131.25 | 130.10 | 131.07 | 131.07 | 1.84% | 3,011 |
| Dec 10, 2025 | 126.37 | 128.70 | 126.37 | 128.70 | 128.50 | 4.59% | 5,173 |
| Dec 5, 2025 | 123.06 | 123.06 | 123.06 | 123.06 | 122.86 | 1.70% | 2,563 |
| Dec 2, 2025 | 121.49 | 121.49 | 121.00 | 121.00 | 120.81 | 0.21% | 2,292 |
| Dec 1, 2025 | 120.36 | 120.75 | 120.19 | 120.75 | 120.56 | 2.31% | 3,706 |
| Nov 25, 2025 | 117.80 | 118.02 | 117.80 | 118.02 | 117.84 | 3.58% | 3,385 |
| Nov 24, 2025 | 113.94 | 113.94 | 113.94 | 113.94 | 113.76 | 3.48% | 1,861 |
| Nov 21, 2025 | 110.11 | 110.11 | 110.11 | 110.11 | 109.94 | -7.50% | 3,701 |
| Nov 20, 2025 | 119.00 | 119.03 | 119.00 | 119.03 | 118.85 | 2.00% | 3,241 |
| Nov 17, 2025 | 116.70 | 116.70 | 116.70 | 116.70 | 116.52 | 0.03% | 4,862 |
| Nov 13, 2025 | 124.84 | 125.56 | 116.67 | 116.67 | 116.49 | -8.87% | 3,018 |
| Nov 12, 2025 | 127.03 | 128.45 | 126.08 | 128.02 | 127.82 | 0.59% | 2,749 |
| Nov 11, 2025 | 127.17 | 127.27 | 127.17 | 127.27 | 127.07 | -4.86% | 6,485 |
| Nov 6, 2025 | 143.78 | 143.78 | 133.77 | 133.77 | 133.56 | -9.50% | 9,555 |
| Nov 5, 2025 | 147.82 | 147.82 | 147.82 | 147.82 | 147.59 | 2.04% | 5,804 |
| Nov 4, 2025 | 154.01 | 154.01 | 144.86 | 144.86 | 144.64 | -4.78% | 3,059 |
| Nov 3, 2025 | 152.13 | 152.13 | 152.13 | 152.13 | 151.89 | 2.74% | 1,297 |
| Oct 31, 2025 | 148.08 | 148.08 | 148.08 | 148.08 | 147.85 | 1.17% | 2,390 |
| Oct 29, 2025 | 146.20 | 147.08 | 145.50 | 146.36 | 146.14 | 0.59% | 3,102 |