Skip to main content
Hybrid Power Solutions Inc. (HPSIF)
OTCMKTS · Delayed Price · Currency is USD
0.0433
-0.0099 (-18.55%)
At close: Jun 12, 2025

Hybrid Power Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 20250.050.050.050.050.0510.62%67,000
Jun 12, 20250.050.050.040.040.04-18.46%54,200
Jun 11, 20250.050.050.050.050.0518.00%115,000
Jun 10, 20250.060.060.040.050.0513.64%152,500
Jun 9, 20250.040.070.040.040.04-23.26%370,000
Jun 6, 20250.060.060.040.050.0525.24%72,409
Jun 5, 20250.070.070.040.040.04-27.72%161,150
Jun 4, 20250.060.070.040.060.0634.75%135,000
Jun 3, 20250.090.090.040.040.042.92%18,109
Jun 2, 20250.060.060.040.040.04-7.43%66,500
May 30, 20250.040.040.040.040.04-4.31%9,100
May 29, 20250.060.060.050.050.054.27%10,000
May 28, 20250.050.070.040.040.04-10.82%152,500
May 27, 20250.070.070.040.050.05-11.68%250,000
May 23, 20250.050.070.050.060.06-17.28%100,000
May 22, 20250.060.070.050.070.0742.00%52,500
May 21, 20250.050.060.050.050.05-8.73%104,117
May 20, 20250.050.050.050.050.0524.29%18,400
May 19, 20250.040.040.040.040.04-19,000
May 16, 20250.050.050.040.040.04-10.55%80,685
May 15, 20250.050.050.050.050.0529.51%30,000
May 14, 20250.050.050.040.040.0410.24%141,000
May 13, 20250.040.050.030.030.03-6.48%122,060
May 12, 20250.040.040.040.040.04-1.11%10,000
May 9, 20250.040.040.040.040.0415.43%13,000
May 8, 20250.040.050.030.030.03-0.96%91,750
May 7, 20250.050.050.030.030.03-0.63%35,000
May 6, 20250.040.060.030.030.03-1.56%222,000
May 5, 20250.030.050.030.030.03-15.53%102,300
May 2, 20250.050.050.030.040.04-25.20%55,500
May 1, 20250.050.060.030.050.05-8.80%176,200
Apr 30, 20250.060.060.030.060.0650.54%120,975
Apr 29, 20250.050.060.030.040.04-15.53%130,622
Apr 28, 20250.060.070.040.040.04-10.98%167,200
Apr 25, 20250.050.050.030.050.0554.72%146,000
Apr 24, 20250.030.060.030.030.03-7.02%130,000
Apr 23, 20250.030.060.030.030.033.64%165,000
Apr 22, 20250.040.060.030.030.03-8.59%147,012
Apr 21, 20250.040.060.030.040.047.76%246,500
Apr 17, 20250.040.060.030.030.03-11.61%235,170
Apr 16, 20250.080.080.040.040.0416.62%231,450
Apr 15, 20250.040.060.030.030.0331.58%106,270
Apr 14, 20250.020.040.020.020.025.56%94,000
Apr 10, 20250.020.020.020.020.02-39.85%100
Apr 9, 20250.080.080.040.040.04-2.02%2,745
Apr 8, 20250.040.040.040.040.0494.61%10,546
Apr 7, 20250.020.020.020.020.02-45.89%125
Apr 4, 20250.040.040.040.040.04-12.93%2,991
Apr 3, 20250.040.040.040.040.04-45.12%6,251
Apr 2, 20250.080.080.080.080.08101.79%320