Hammond Power Solutions Inc. (HMDPF)
OTCMKTS · Delayed Price · Currency is USD
227.31
-7.38 (-3.14%)
May 8, 2026, 3:58 PM EST
HMDPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 233.00 | 235.08 | 223.40 | 227.31 | 227.31 | -3.14% | 6,171 |
| May 7, 2026 | 224.02 | 237.40 | 224.02 | 234.69 | 234.69 | 4.79% | 3,562 |
| May 6, 2026 | 215.40 | 226.00 | 212.47 | 223.96 | 223.96 | 5.48% | 7,366 |
| May 5, 2026 | 216.51 | 216.51 | 210.88 | 212.33 | 212.33 | -1.46% | 6,899 |
| May 4, 2026 | 217.65 | 218.31 | 210.48 | 215.48 | 215.48 | 0.26% | 7,023 |
| May 1, 2026 | 213.08 | 214.93 | 211.81 | 214.93 | 214.93 | 1.09% | 2,513 |
| Apr 30, 2026 | 205.40 | 212.61 | 205.40 | 212.61 | 212.61 | 4.51% | 4,536 |
| Apr 29, 2026 | 202.58 | 206.14 | 201.00 | 203.44 | 203.44 | -0.30% | 7,947 |
| Apr 28, 2026 | 200.01 | 204.06 | 195.94 | 204.06 | 204.06 | -0.31% | 7,368 |
| Apr 27, 2026 | 205.89 | 209.37 | 204.00 | 204.68 | 204.68 | 0.38% | 26,229 |
| Apr 24, 2026 | 195.99 | 204.30 | 189.89 | 203.91 | 203.91 | 4.90% | 19,414 |
| Apr 23, 2026 | 192.44 | 195.08 | 191.05 | 194.39 | 194.39 | -1.46% | 8,622 |
| Apr 22, 2026 | 189.87 | 199.15 | 189.87 | 197.28 | 197.28 | 7.58% | 22,026 |
| Apr 21, 2026 | 185.00 | 189.05 | 177.76 | 183.38 | 183.38 | 2.04% | 24,662 |
| Apr 20, 2026 | 167.42 | 180.01 | 167.42 | 179.71 | 179.71 | 8.53% | 28,349 |
| Apr 17, 2026 | 162.46 | 171.83 | 162.46 | 165.59 | 165.59 | 4.36% | 8,862 |
| Apr 16, 2026 | 161.83 | 163.46 | 156.22 | 158.67 | 158.67 | -0.69% | 7,796 |
| Apr 15, 2026 | 173.44 | 173.44 | 159.78 | 159.78 | 159.78 | -8.41% | 73,329 |
| Apr 14, 2026 | 182.99 | 182.99 | 171.82 | 174.45 | 174.45 | -1.72% | 10,064 |
| Apr 13, 2026 | 156.93 | 177.50 | 156.93 | 177.50 | 177.50 | 13.10% | 19,244 |
| Apr 10, 2026 | 156.20 | 158.00 | 155.15 | 156.95 | 156.94 | -0.34% | 4,908 |
| Apr 9, 2026 | 143.00 | 157.49 | 143.00 | 157.49 | 157.49 | 8.04% | 3,963 |
| Apr 8, 2026 | 147.00 | 150.86 | 144.92 | 145.76 | 145.76 | 4.11% | 9,058 |
| Apr 7, 2026 | 152.00 | 152.00 | 137.87 | 140.00 | 140.00 | -7.50% | 18,748 |
| Apr 6, 2026 | 133.75 | 165.35 | 133.75 | 151.35 | 151.35 | 15.53% | 67,670 |
| Apr 2, 2026 | 131.97 | 131.97 | 131.01 | 131.01 | 131.01 | 1.21% | 3,525 |
| Apr 1, 2026 | 132.00 | 132.22 | 129.44 | 129.44 | 129.44 | 3.72% | 2,468 |
| Mar 31, 2026 | 124.46 | 126.13 | 124.43 | 124.79 | 124.79 | -1.66% | 2,919 |
| Mar 30, 2026 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | -9.36% | 3,680 |
| Mar 27, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 2.24% | 3,744 |
| Mar 26, 2026 | 136.28 | 136.93 | 136.28 | 136.93 | 136.93 | -3.99% | 3,623 |
| Mar 25, 2026 | 145.10 | 147.01 | 141.40 | 142.62 | 142.62 | 0.26% | 9,761 |
| Mar 24, 2026 | 142.36 | 144.23 | 142.01 | 142.26 | 142.26 | -2.99% | 1,814 |
| Mar 23, 2026 | 147.30 | 148.60 | 146.65 | 146.65 | 146.65 | 1.50% | 7,551 |
| Mar 20, 2026 | 141.41 | 148.75 | 141.41 | 144.48 | 144.48 | 12.93% | 19,030 |
| Mar 19, 2026 | 131.07 | 131.07 | 125.02 | 127.93 | 127.93 | -7.63% | 12,541 |
| Mar 17, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 138.30 | 4.09% | 1,888 |
| Mar 16, 2026 | 135.65 | 135.65 | 133.06 | 133.06 | 132.87 | -1.62% | 2,185 |
| Mar 12, 2026 | 136.17 | 136.17 | 135.25 | 135.25 | 135.05 | -4.96% | 2,591 |
| Mar 10, 2026 | 142.73 | 143.07 | 142.30 | 142.30 | 142.09 | 4.30% | 3,687 |
| Mar 9, 2026 | 138.89 | 138.89 | 136.44 | 136.44 | 136.24 | -3.69% | 3,084 |
| Mar 6, 2026 | 141.66 | 141.66 | 141.66 | 141.66 | 141.45 | 1.02% | 5,321 |
| Mar 5, 2026 | 140.23 | 140.23 | 140.23 | 140.23 | 140.02 | 4.33% | 1,434 |
| Mar 4, 2026 | 140.00 | 140.00 | 134.41 | 134.41 | 134.21 | -2.47% | 4,873 |
| Mar 3, 2026 | 144.00 | 144.00 | 136.30 | 137.81 | 137.61 | -5.82% | 1,432 |
| Mar 2, 2026 | 146.18 | 146.33 | 144.86 | 146.33 | 146.12 | 1.89% | 2,098 |
| Feb 27, 2026 | 144.60 | 145.50 | 143.62 | 143.62 | 143.41 | 0.16% | 941 |
| Feb 26, 2026 | 143.39 | 143.39 | 143.39 | 143.39 | 143.18 | -2.79% | 3,050 |
| Feb 23, 2026 | 147.50 | 147.56 | 147.50 | 147.50 | 147.29 | -5.09% | 1,455 |
| Feb 20, 2026 | 150.00 | 156.63 | 150.00 | 155.41 | 155.18 | 3.50% | 5,492 |