Hammond Power Solutions Inc. (HMDPF)
OTCMKTS · Delayed Price · Currency is USD
194.33
+6.44 (3.43%)
Aug 11, 2026, 1:31 PM EST
HMDPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 187.89 | 187.89 | 187.89 | 187.89 | - | - | - |
| Aug 10, 2026 | 190.81 | 190.81 | 187.89 | 187.89 | 187.89 | -2.49% | 2,233 |
| Aug 7, 2026 | 191.59 | 192.70 | 191.59 | 192.70 | 192.70 | 2.39% | 1,478 |
| Aug 6, 2026 | 189.45 | 189.45 | 188.20 | 188.20 | 188.20 | -5.02% | 2,971 |
| Aug 5, 2026 | 191.35 | 198.14 | 190.54 | 198.14 | 198.14 | 2.80% | 3,429 |
| Aug 4, 2026 | 189.62 | 193.02 | 188.81 | 192.75 | 192.75 | 6.42% | 27,697 |
| Jul 31, 2026 | 186.92 | 186.92 | 169.81 | 181.12 | 181.12 | 0.90% | 2,917 |
| Jul 30, 2026 | 171.30 | 182.00 | 171.30 | 179.51 | 179.51 | 7.71% | 2,297 |
| Jul 29, 2026 | 163.00 | 170.39 | 160.76 | 166.66 | 166.66 | -4.34% | 7,686 |
| Jul 28, 2026 | 178.45 | 178.45 | 172.63 | 174.22 | 174.22 | -5.35% | 1,761 |
| Jul 27, 2026 | 184.97 | 184.97 | 182.80 | 184.07 | 184.07 | -7.58% | 1,183 |
| Jul 24, 2026 | 200.93 | 200.93 | 199.17 | 199.17 | 199.17 | -3.27% | 5,524 |
| Jul 23, 2026 | 204.05 | 206.93 | 204.05 | 205.90 | 205.90 | -1.01% | 2,494 |
| Jul 21, 2026 | 205.18 | 208.00 | 205.18 | 208.00 | 208.00 | 5.05% | 366 |
| 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 |