Hammond Power Solutions Inc. (HMDPF)
OTCMKTS · Delayed Price · Currency is USD
199.00
+1.69 (0.85%)
At close: Sep 25, 2026
HMDPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 199.00 | 201.43 | 195.58 | 199.00 | 199.00 | 0.85% | 784 |
| Sep 22, 2026 | 197.02 | 197.31 | 197.02 | 197.31 | 197.31 | 10.11% | 3,256 |
| Sep 21, 2026 | 174.71 | 179.74 | 174.71 | 179.20 | 179.20 | 2.40% | 5,273 |
| Sep 18, 2026 | 173.47 | 175.00 | 173.47 | 175.00 | 175.00 | 0.95% | 572 |
| Sep 17, 2026 | 173.36 | 173.36 | 173.36 | 173.36 | 173.36 | 2.47% | 1,171 |
| Sep 15, 2026 | 169.07 | 169.39 | 169.07 | 169.39 | 169.18 | 0.19% | 3,867 |
| Sep 14, 2026 | 173.09 | 173.09 | 169.07 | 169.07 | 168.86 | -7.61% | 8,570 |
| Sep 11, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 182.77 | 2.13% | 2,757 |
| Sep 10, 2026 | 179.18 | 179.18 | 179.18 | 179.18 | 178.96 | -1.33% | 5,049 |
| Sep 8, 2026 | 180.52 | 181.59 | 180.52 | 181.59 | 181.37 | 8.90% | 2,740 |
| Sep 4, 2026 | 166.75 | 166.75 | 166.75 | 166.75 | 166.54 | 0.01% | 10,268 |
| Sep 3, 2026 | 166.00 | 170.21 | 166.00 | 166.74 | 166.53 | 3.28% | 5,611 |
| Sep 2, 2026 | 161.21 | 161.44 | 161.21 | 161.44 | 161.24 | -0.23% | 1,711 |
| Sep 1, 2026 | 170.20 | 170.20 | 160.03 | 161.82 | 161.62 | -5.92% | 5,689 |
| Aug 31, 2026 | 163.01 | 172.00 | 163.01 | 172.00 | 171.79 | 1.95% | 4,067 |
| Aug 28, 2026 | 177.74 | 177.74 | 168.71 | 168.71 | 168.50 | -6.44% | 2,766 |
| Aug 27, 2026 | 174.94 | 180.32 | 174.57 | 180.32 | 180.10 | 5.39% | 6,652 |
| Aug 25, 2026 | 169.06 | 171.34 | 169.06 | 171.09 | 170.88 | 2.47% | 25,820 |
| Aug 24, 2026 | 171.58 | 171.58 | 163.37 | 166.98 | 166.77 | -4.09% | 3,610 |
| Aug 21, 2026 | 174.00 | 174.10 | 173.61 | 174.10 | 173.89 | 0.81% | 2,466 |
| Aug 20, 2026 | 171.65 | 172.70 | 171.29 | 172.70 | 172.49 | -0.41% | 3,239 |
| Aug 19, 2026 | 171.75 | 173.42 | 170.68 | 173.42 | 173.20 | -1.89% | 3,954 |
| Aug 18, 2026 | 178.83 | 179.10 | 176.76 | 176.76 | 176.54 | -6.81% | 2,722 |
| Aug 14, 2026 | 189.59 | 189.67 | 189.59 | 189.67 | 189.44 | -1.61% | 3,763 |
| Aug 13, 2026 | 188.46 | 193.08 | 188.46 | 192.77 | 192.53 | -1.30% | 4,223 |
| Aug 12, 2026 | 200.00 | 200.00 | 195.31 | 195.31 | 195.07 | -0.08% | 5,870 |
| Aug 11, 2026 | 191.67 | 195.48 | 191.67 | 195.48 | 195.24 | 4.04% | 462 |
| Aug 10, 2026 | 190.81 | 190.81 | 187.89 | 187.89 | 187.66 | -2.49% | 26,080 |
| Aug 7, 2026 | 191.59 | 192.70 | 191.59 | 192.70 | 192.46 | 2.39% | 1,478 |
| Aug 6, 2026 | 189.45 | 189.45 | 188.20 | 188.20 | 187.97 | -5.02% | 2,971 |
| Aug 5, 2026 | 191.35 | 198.14 | 190.54 | 198.14 | 197.90 | 2.80% | 3,429 |
| Aug 4, 2026 | 189.62 | 193.02 | 188.81 | 192.75 | 192.51 | 6.42% | 27,697 |
| Jul 31, 2026 | 186.92 | 186.92 | 169.81 | 181.12 | 180.90 | 0.90% | 5,865 |
| Jul 30, 2026 | 171.30 | 182.00 | 171.30 | 179.51 | 179.29 | 7.71% | 21,924 |
| Jul 29, 2026 | 163.00 | 170.39 | 160.76 | 166.66 | 166.45 | -4.34% | 10,972 |
| Jul 28, 2026 | 178.45 | 178.45 | 172.63 | 174.22 | 174.01 | -5.35% | 4,040 |
| Jul 27, 2026 | 184.97 | 184.97 | 182.80 | 184.07 | 183.84 | -7.58% | 2,994 |
| Jul 24, 2026 | 200.93 | 200.93 | 199.17 | 199.17 | 198.92 | -3.27% | 5,524 |
| Jul 23, 2026 | 204.05 | 206.93 | 204.05 | 205.90 | 205.65 | -1.01% | 3,094 |
| Jul 21, 2026 | 205.18 | 208.00 | 205.18 | 208.00 | 207.74 | 5.05% | 4,499 |
| Jul 17, 2026 | 200.31 | 200.31 | 198.01 | 198.01 | 197.77 | 0.74% | 3,164 |
| Jul 16, 2026 | 205.00 | 205.00 | 196.55 | 196.55 | 196.30 | -9.30% | 3,932 |
| Jul 15, 2026 | 209.03 | 216.70 | 209.03 | 216.70 | 216.44 | 1.26% | 3,975 |
| Jul 14, 2026 | 214.15 | 214.15 | 214.01 | 214.01 | 213.74 | 0.42% | 3,117 |
| Jul 13, 2026 | 220.00 | 220.00 | 213.11 | 213.11 | 212.85 | -3.13% | 4,637 |
| Jul 10, 2026 | 215.00 | 220.00 | 215.00 | 220.00 | 219.73 | 1.01% | 2,533 |
| Jul 9, 2026 | 218.05 | 218.05 | 217.49 | 217.80 | 217.53 | -0.04% | 26,258 |
| Jul 7, 2026 | 219.29 | 219.29 | 217.79 | 217.87 | 217.61 | -7.14% | 9,781 |
| Jul 6, 2026 | 220.97 | 235.00 | 220.97 | 234.62 | 234.33 | 9.14% | 7,582 |
| Jul 2, 2026 | 222.57 | 223.02 | 214.60 | 214.97 | 214.70 | -9.12% | 9,293 |