Hybrid Power Solutions Inc. (HPSIF)
OTCMKTS · Delayed Price · Currency is USD
0.0324
+0.0034 (11.72%)
At close: Feb 10, 2026
Hybrid Power Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.72% | 30,000 |
| Feb 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 20,390 |
| Feb 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 24.48% | 32,300 |
| Feb 5, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -18.58% | 20,500 |
| Feb 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.34% | 29,800 |
| Feb 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.36% | 35,000 |
| Feb 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.08% | 27,000 |
| Jan 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.20% | 1,000 |
| Jan 26, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.33% | 10,800 |
| Jan 23, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -1.71% | 54,900 |
| Jan 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.85% | 10,000 |
| Jan 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.75% | 25,000 |
| Jan 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.71% | 4,462 |
| Jan 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.67% | 18,538 |
| Jan 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.25% | 5,000 |
| Jan 9, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -16.84% | 40,000 |
| Jan 8, 2026 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | 4.11% | 85,500 |
| Jan 7, 2026 | 0.05 | 0.05 | 0.03 | 0.05 | 0.05 | 14.93% | 276,900 |
| Jan 6, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -15.19% | 70,000 |
| Jan 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 20.92% | 20,000 |
| Jan 2, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 8.89% | 88,400 |
| Dec 31, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -25.31% | 20,000 |
| Dec 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 44.74% | 10,000 |
| Dec 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.50% | 1,000 |
| Dec 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -23.08% | 43,400 |
| Dec 19, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 6.61% | 35,900 |
| Dec 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.19% | 18,000 |
| Dec 17, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 3.96% | 15,000 |
| Dec 16, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 3.41% | 91,900 |
| Dec 15, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 13.99% | 137,000 |
| Dec 12, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 0.26% | 78,000 |
| Dec 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.28% | 10,000 |
| Dec 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.99% | 5,000 |
| Dec 8, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -4.29% | 25,000 |
| Dec 5, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -13.93% | 30,000 |
| Dec 3, 2025 | 0.05 | 0.05 | 0.03 | 0.05 | 0.05 | 3.17% | 51,500 |
| Dec 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 9.74% | 5,000 |
| Nov 28, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 7.75% | 52,000 |
| Nov 26, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -3.38% | 86,000 |
| Nov 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.68% | 94,400 |
| Nov 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.75% | 10,000 |
| Nov 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.67% | 20,000 |
| Nov 14, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -12.38% | 192,000 |
| Nov 13, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -1.38% | 132,000 |
| Nov 12, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -14.40% | 105,250 |
| Nov 11, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 5.63% | 45,000 |
| Nov 10, 2025 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | 12.41% | 116,000 |
| Nov 7, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -3.83% | 70,000 |
| Nov 6, 2025 | 0.05 | 0.06 | 0.04 | 0.04 | 0.04 | -4.52% | 155,000 |
| Nov 5, 2025 | 0.06 | 0.06 | 0.04 | 0.05 | 0.05 | -5.10% | 171,000 |