Hammond Power Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	73.00	73.00	73.00	73.00	73.00	-	1,890
May 29, 2025	73.07	73.07	72.95	73.00	73.00	-0.44%	2,644
May 28, 2025	73.32	73.32	73.32	73.32	73.32	-	3,627
May 27, 2025	73.32	73.32	73.32	73.32	73.32	5.60%	514
May 23, 2025	69.43	69.43	69.43	69.43	69.43	-1.61%	3,375
May 22, 2025	70.78	70.78	70.57	70.57	70.57	-5.79%	2,584
May 21, 2025	74.91	74.91	74.91	74.91	74.91	-	721
May 20, 2025	74.91	74.91	74.91	74.91	74.91	-	389
May 19, 2025	74.91	74.91	74.91	74.91	74.91	3.28%	188
May 16, 2025	72.53	72.53	72.53	72.53	72.53	-	221
May 15, 2025	72.53	72.53	72.53	72.53	72.53	-3.18%	1,726
May 14, 2025	74.91	74.91	74.91	74.91	74.91	-	463
May 13, 2025	73.29	74.91	73.29	74.91	74.91	6.64%	1,253
May 12, 2025	70.24	70.24	70.24	70.24	70.24	0.80%	1,757
May 9, 2025	69.75	69.75	69.69	69.69	69.69	4.86%	2,070
May 8, 2025	66.46	66.46	66.46	66.46	66.46	-	3,924
May 7, 2025	66.82	66.82	66.46	66.46	66.46	2.77%	4,919
May 6, 2025	64.67	64.67	64.67	64.67	64.67	-	2,217
May 5, 2025	67.00	67.00	64.67	64.67	64.67	-4.80%	10,160
May 2, 2025	67.93	67.93	67.93	67.93	67.93	2.21%	9,396
May 1, 2025	66.46	66.46	66.46	66.46	66.46	-	413
Apr 30, 2025	66.46	66.46	66.46	66.46	66.46	-	755
Apr 29, 2025	64.28	66.46	64.28	66.46	66.46	4.27%	1,844
Apr 28, 2025	63.74	63.74	63.74	63.74	63.74	-1.29%	933
Apr 25, 2025	66.31	66.31	64.16	64.57	64.57	-3.55%	1,216
Apr 24, 2025	65.28	66.95	65.28	66.95	66.95	9.34%	19,951
Apr 23, 2025	61.81	62.13	61.23	61.23	61.23	5.73%	4,435
Apr 22, 2025	57.91	57.91	57.91	57.91	57.91	-0.20%	3,091
Apr 21, 2025	59.46	59.46	58.03	58.03	58.03	-2.90%	5,705
Apr 17, 2025	59.76	59.76	59.76	59.76	59.76	4.02%	5,176
Apr 16, 2025	57.44	57.45	57.44	57.45	57.45	1.57%	1,852
Apr 15, 2025	56.56	56.56	56.56	56.56	56.56	-	2,665
Apr 14, 2025	56.56	56.56	56.56	56.56	56.56	0.84%	6,010
Apr 11, 2025	54.87	56.09	54.87	56.09	56.09	0.34%	10,708
Apr 10, 2025	55.89	55.90	55.89	55.90	55.90	-3.98%	4,877
Apr 9, 2025	50.65	58.22	50.65	58.22	58.22	14.13%	9,405
Apr 8, 2025	51.01	51.01	51.01	51.01	51.01	-	979
Apr 7, 2025	50.00	52.90	49.85	51.01	51.01	-1.08%	6,676
Apr 4, 2025	53.51	53.51	51.57	51.57	51.57	-8.69%	4,541
Apr 3, 2025	54.84	57.43	54.84	56.48	56.48	-0.72%	9,904
Apr 2, 2025	56.89	56.89	56.89	56.89	56.89	2.22%	3,408
Apr 1, 2025	55.65	55.65	55.65	55.65	55.65	6.36%	2,405
Mar 31, 2025	52.53	53.32	52.32	52.32	52.32	-6.29%	12,897
Mar 28, 2025	55.54	55.99	55.06	55.83	55.83	-2.60%	19,034
Mar 27, 2025	58.47	58.47	56.85	57.32	57.32	-4.29%	9,627
Mar 26, 2025	60.60	60.85	59.69	59.89	59.89	0.22%	9,010
Mar 25, 2025	59.76	59.76	59.76	59.76	59.76	-	-
Mar 24, 2025	59.76	59.76	59.76	59.76	59.76	-	37
Mar 21, 2025	59.33	61.60	59.33	59.76	59.76	2.99%	11,109
Mar 20, 2025	58.30	58.30	57.23	58.03	57.84	0.74%	2,896