Hammond Power Solutions Inc. (HMDPF)
OTCMKTS · Delayed Price · Currency is USD
81.41
-3.80 (-4.46%)
Sep 11, 2025, 4:46 PM EDT
Hammond Power Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 85.30 | 85.30 | 81.41 | 81.41 | 81.41 | -4.46% | 5,621 |
| Sep 10, 2025 | 86.50 | 86.50 | 85.21 | 85.21 | 85.21 | -4.24% | 8,313 |
| Sep 9, 2025 | 88.98 | 88.98 | 88.98 | 88.98 | 88.98 | - | 1,423 |
| Sep 8, 2025 | 88.98 | 88.98 | 88.98 | 88.98 | 88.98 | 4.25% | 1,945 |
| Sep 5, 2025 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | - | 411 |
| Sep 4, 2025 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | - | 178 |
| Sep 3, 2025 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | - | 5,689 |
| Sep 2, 2025 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | - | 156 |
| Aug 29, 2025 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | -0.05% | 2,729 |
| Aug 28, 2025 | 85.68 | 85.68 | 85.40 | 85.40 | 85.40 | 0.30% | 1,666 |
| Aug 27, 2025 | 85.14 | 85.14 | 85.14 | 85.14 | 85.14 | - | 145 |
| Aug 26, 2025 | 85.14 | 85.14 | 85.14 | 85.14 | 85.14 | - | 4,219 |
| Aug 25, 2025 | 86.07 | 86.07 | 85.14 | 85.14 | 85.14 | -0.82% | 2,594 |
| Aug 22, 2025 | 86.08 | 86.08 | 85.03 | 85.84 | 85.84 | 0.29% | 12,893 |
| Aug 21, 2025 | 84.70 | 85.59 | 84.70 | 85.59 | 85.59 | -4.75% | 12,846 |
| Aug 20, 2025 | 90.37 | 90.37 | 89.86 | 89.86 | 89.86 | -1.84% | 3,804 |
| Aug 19, 2025 | 91.54 | 91.54 | 91.54 | 91.54 | 91.54 | -0.50% | 884 |
| Aug 18, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | 2,954 |
| Aug 15, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | 2,851 |
| Aug 14, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -3.91% | 2,098 |
| Aug 13, 2025 | 95.74 | 95.74 | 95.74 | 95.74 | 95.74 | -0.65% | 1,362 |
| 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 |