Hammond Power Solutions Inc. (HMDPF)
OTCMKTS · Delayed Price · Currency is USD
166.14
+6.25 (3.91%)
Oct 21, 2026, 3:25 PM EDT
HMDPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 161.96 | 169.95 | 161.96 | 166.14 | 166.14 | 3.91% | 1,164 |
| Oct 20, 2026 | 167.94 | 169.26 | 159.89 | 159.89 | 159.89 | -6.09% | 7,266 |
| Oct 19, 2026 | 173.25 | 176.49 | 168.99 | 170.25 | 170.25 | -1.75% | 945 |
| Oct 16, 2026 | 177.95 | 177.95 | 173.28 | 173.28 | 173.28 | -4.30% | 9,210 |
| Oct 15, 2026 | 185.44 | 185.44 | 176.04 | 181.06 | 181.06 | -2.70% | 7,402 |
| Oct 14, 2026 | 198.10 | 198.69 | 184.22 | 186.08 | 186.08 | -6.43% | 8,312 |
| Oct 13, 2026 | 214.09 | 214.09 | 197.00 | 198.86 | 198.86 | -7.07% | 16,554 |
| Oct 12, 2026 | 220.89 | 224.97 | 213.87 | 214.00 | 214.00 | -1.18% | 480 |
| Oct 9, 2026 | 203.00 | 223.73 | 201.13 | 216.56 | 216.56 | 6.72% | 1,236 |
| Oct 8, 2026 | 208.95 | 208.95 | 196.79 | 202.93 | 202.93 | -1.26% | 4,779 |
| Oct 7, 2026 | 214.29 | 214.29 | 200.12 | 205.52 | 205.52 | -1.26% | 4,488 |
| Oct 6, 2026 | 219.09 | 219.09 | 207.66 | 208.14 | 208.14 | -3.10% | 661 |
| Oct 5, 2026 | 211.83 | 215.88 | 207.00 | 214.80 | 214.80 | 3.43% | 4,175 |
| Oct 2, 2026 | 204.72 | 208.78 | 204.72 | 207.68 | 207.68 | 3.16% | 3,055 |
| Oct 1, 2026 | 202.78 | 202.78 | 198.65 | 201.32 | 201.32 | 1.26% | 149 |
| Sep 30, 2026 | 201.84 | 202.15 | 196.72 | 198.81 | 198.81 | -1.50% | 400 |
| Sep 29, 2026 | 182.41 | 205.00 | 182.41 | 201.84 | 201.84 | 2.03% | 1,718 |
| Sep 28, 2026 | 200.99 | 200.99 | 192.00 | 197.83 | 197.83 | -0.59% | 1,560 |
| 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 |