Hammond Power Solutions Inc. (HMDPF)
OTCMKTS · Delayed Price · Currency is USD
198.01
+1.46 (0.74%)
At close: Jul 17, 2026
HMDPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 200.31 | 200.31 | 198.01 | 198.01 | 198.01 | 0.74% | 3,164 |
| Jul 16, 2026 | 205.00 | 205.00 | 196.55 | 196.55 | 196.55 | -9.30% | 2,939 |
| Jul 15, 2026 | 209.03 | 216.70 | 209.03 | 216.70 | 216.70 | 1.26% | 2,618 |
| Jul 14, 2026 | 214.15 | 214.15 | 214.01 | 214.01 | 214.01 | 0.42% | 395 |
| Jul 13, 2026 | 220.00 | 220.00 | 213.11 | 213.11 | 213.11 | -3.13% | 4,637 |
| Jul 10, 2026 | 215.00 | 220.00 | 215.00 | 220.00 | 220.00 | 1.01% | 2,533 |
| Jul 9, 2026 | 218.05 | 218.05 | 217.49 | 217.80 | 217.80 | -0.04% | 26,258 |
| Jul 7, 2026 | 219.29 | 219.29 | 217.79 | 217.87 | 217.87 | -7.14% | 2,299 |
| Jul 6, 2026 | 220.97 | 235.00 | 220.97 | 234.62 | 234.62 | 9.14% | 7,582 |
| Jul 2, 2026 | 222.57 | 223.02 | 214.60 | 214.97 | 214.97 | -9.12% | 9,293 |
| Jul 1, 2026 | 252.58 | 252.58 | 231.21 | 236.54 | 236.54 | -2.86% | 3,516 |
| Jun 30, 2026 | 243.99 | 245.00 | 235.00 | 243.50 | 243.50 | 2.72% | 13,424 |
| Jun 29, 2026 | 230.77 | 237.06 | 230.77 | 237.06 | 237.06 | 4.28% | 782 |
| Jun 26, 2026 | 219.50 | 227.40 | 219.50 | 227.34 | 227.34 | 0.67% | 13,562 |
| Jun 25, 2026 | 218.13 | 226.34 | 218.13 | 225.83 | 225.83 | 3.58% | 6,397 |
| Jun 24, 2026 | 228.05 | 230.00 | 215.28 | 218.02 | 218.02 | -7.48% | 3,775 |
| Jun 23, 2026 | 233.00 | 235.65 | 232.67 | 235.65 | 235.65 | -6.90% | 6,756 |
| Jun 22, 2026 | 250.05 | 256.00 | 247.46 | 253.12 | 253.12 | 5.63% | 49,573 |
| Jun 18, 2026 | 234.08 | 240.10 | 234.08 | 239.64 | 239.64 | 4.40% | 11,386 |
| Jun 17, 2026 | 227.99 | 230.00 | 227.99 | 229.54 | 229.54 | -1.04% | 7,133 |
| Jun 16, 2026 | 225.20 | 231.95 | 223.30 | 231.95 | 231.95 | 6.16% | 107,838 |
| Jun 15, 2026 | 217.60 | 219.00 | 217.60 | 218.50 | 218.50 | 1.89% | 3,515 |
| Jun 12, 2026 | 211.85 | 220.54 | 211.69 | 214.44 | 214.44 | 1.22% | 3,530 |
| Jun 11, 2026 | 212.36 | 212.88 | 208.00 | 211.85 | 211.85 | 1.87% | 4,961 |
| Jun 10, 2026 | 211.58 | 213.77 | 207.96 | 207.96 | 207.96 | -2.77% | 3,255 |
| Jun 9, 2026 | 220.15 | 220.15 | 211.03 | 214.10 | 213.90 | -3.12% | 6,204 |
| Jun 8, 2026 | 219.99 | 221.56 | 217.30 | 221.00 | 220.79 | 2.77% | 5,621 |
| Jun 5, 2026 | 219.57 | 223.30 | 211.79 | 215.04 | 214.84 | -9.16% | 15,833 |
| Jun 4, 2026 | 229.62 | 236.73 | 223.90 | 236.73 | 236.51 | 0.55% | 6,319 |
| Jun 3, 2026 | 232.00 | 235.43 | 232.00 | 235.43 | 235.21 | -1.15% | 26,103 |
| Jun 2, 2026 | 231.33 | 238.18 | 229.22 | 238.18 | 237.96 | 2.19% | 3,290 |
| Jun 1, 2026 | 232.17 | 236.74 | 232.10 | 233.08 | 232.86 | -0.40% | 2,124 |
| May 29, 2026 | 242.49 | 242.49 | 225.41 | 234.01 | 233.79 | -2.25% | 6,633 |
| May 28, 2026 | 225.35 | 240.20 | 225.35 | 239.40 | 239.18 | 8.57% | 4,872 |
| May 27, 2026 | 220.50 | 220.50 | 220.50 | 220.50 | 220.29 | -4.65% | 939 |
| May 26, 2026 | 229.00 | 233.83 | 225.00 | 231.25 | 231.03 | 6.25% | 5,449 |
| May 22, 2026 | 200.01 | 217.81 | 200.01 | 217.66 | 217.45 | 0.63% | 3,802 |
| May 21, 2026 | 215.00 | 218.42 | 210.00 | 216.29 | 216.09 | 0.30% | 5,870 |
| May 20, 2026 | 222.41 | 222.41 | 215.02 | 215.65 | 215.45 | -2.04% | 3,417 |
| May 19, 2026 | 226.67 | 230.84 | 220.15 | 220.15 | 219.94 | -7.27% | 2,725 |
| May 18, 2026 | 247.00 | 247.00 | 235.59 | 237.41 | 237.19 | -2.87% | 6,069 |
| May 15, 2026 | 243.89 | 244.42 | 241.47 | 244.42 | 244.19 | -2.73% | 3,019 |
| May 14, 2026 | 257.54 | 258.68 | 247.40 | 251.28 | 251.05 | -0.99% | 4,447 |
| May 13, 2026 | 240.13 | 256.69 | 240.13 | 253.80 | 253.56 | 4.24% | 4,978 |
| May 12, 2026 | 239.92 | 244.34 | 235.00 | 243.47 | 243.24 | 0.55% | 4,419 |
| May 11, 2026 | 229.36 | 242.80 | 229.00 | 242.13 | 241.90 | 6.52% | 2,605 |
| May 8, 2026 | 233.00 | 235.08 | 223.40 | 227.31 | 227.10 | -3.14% | 6,171 |
| May 7, 2026 | 224.02 | 237.40 | 224.02 | 234.69 | 234.47 | 4.79% | 3,562 |
| May 6, 2026 | 215.40 | 226.00 | 212.47 | 223.96 | 223.75 | 5.48% | 7,366 |
| May 5, 2026 | 216.51 | 216.51 | 210.88 | 212.33 | 212.13 | -1.46% | 8,246 |