Hammond Power Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	133.10	133.10	130.00	132.52	132.52	0.39%	37,241
Aug 7, 2025	127.93	132.10	127.73	132.00	132.00	4.08%	39,600
Aug 6, 2025	127.30	127.76	126.00	126.82	126.82	-0.38%	35,132
Aug 5, 2025	120.06	128.50	120.06	127.31	127.31	2.50%	40,942
Aug 1, 2025	122.87	126.20	118.74	124.21	124.21	0.22%	38,700
Jul 31, 2025	121.64	124.54	121.59	123.94	123.94	2.80%	53,203
Jul 30, 2025	116.56	121.68	116.56	120.56	120.56	3.12%	64,721
Jul 29, 2025	118.24	118.24	114.54	116.91	116.91	-1.50%	67,205
Jul 28, 2025	115.58	118.96	112.71	118.69	118.69	2.70%	141,332
Jul 25, 2025	128.24	128.24	115.35	115.57	115.57	-17.25%	406,900
Jul 24, 2025	139.00	141.50	136.50	139.67	139.67	0.09%	77,705
Jul 23, 2025	132.95	139.90	132.02	139.54	139.54	5.70%	94,408
Jul 22, 2025	129.94	132.37	127.55	132.01	132.01	1.59%	35,215
Jul 21, 2025	126.23	130.57	126.23	129.94	129.94	2.96%	31,532
Jul 18, 2025	126.73	127.91	125.00	126.20	126.20	-0.74%	27,500
Jul 17, 2025	119.61	128.06	119.61	127.14	127.14	6.30%	42,102
Jul 16, 2025	118.60	119.61	115.56	119.60	119.60	0.79%	32,700
Jul 15, 2025	120.02	120.18	118.60	118.66	118.66	-0.67%	20,000
Jul 14, 2025	118.08	120.30	116.15	119.46	119.46	0.39%	37,035
Jul 11, 2025	127.00	127.00	117.20	118.99	118.99	-6.59%	72,400
Jul 10, 2025	129.09	130.24	127.00	127.38	127.38	-1.32%	20,000
Jul 9, 2025	131.83	131.83	128.77	129.08	129.08	-0.52%	22,200
Jul 8, 2025	127.17	130.79	126.47	129.76	129.76	2.17%	56,413
Jul 7, 2025	126.30	127.72	125.38	127.00	127.00	-0.39%	34,200
Jul 4, 2025	125.33	128.54	125.11	127.50	127.50	1.28%	23,500
Jul 3, 2025	125.00	127.99	124.28	125.89	125.89	1.72%	54,200
Jul 2, 2025	123.30	126.05	123.00	123.76	123.76	-1.33%	48,341
Jun 30, 2025	120.68	126.00	120.68	125.43	125.43	4.53%	64,400
Jun 27, 2025	120.40	123.00	117.22	120.00	120.00	-0.30%	66,000
Jun 26, 2025	116.56	120.45	116.56	120.36	120.36	2.55%	18,900
Jun 25, 2025	116.85	119.53	116.45	117.37	117.37	0.17%	29,910
Jun 24, 2025	114.00	118.34	114.00	117.17	117.17	2.13%	23,300
Jun 23, 2025	113.09	115.01	112.21	114.73	114.73	0.43%	29,923
Jun 20, 2025	113.60	114.88	112.67	114.24	114.24	-0.46%	17,940
Jun 19, 2025	113.07	115.31	112.83	114.77	114.49	1.75%	11,500
Jun 18, 2025	112.91	115.64	112.54	112.80	112.53	-0.62%	32,100
Jun 17, 2025	115.33	116.75	113.03	113.50	113.23	-1.59%	19,400
Jun 16, 2025	112.72	118.08	112.72	115.33	115.05	1.29%	45,700
Jun 13, 2025	112.01	115.40	111.24	113.86	113.59	1.57%	33,700
Jun 12, 2025	112.01	114.29	110.93	112.10	111.83	0.68%	19,802
Jun 11, 2025	109.97	112.42	109.10	111.34	111.07	2.34%	37,700
Jun 10, 2025	110.38	111.52	107.25	108.79	108.53	-1.77%	29,642
Jun 9, 2025	111.40	111.67	108.92	110.75	110.48	0.30%	30,700
Jun 6, 2025	108.14	110.78	107.80	110.42	110.16	2.11%	26,400
Jun 5, 2025	105.00	108.68	104.20	108.14	107.88	3.24%	38,300
Jun 4, 2025	102.26	105.22	101.51	104.75	104.50	2.98%	32,600
Jun 3, 2025	100.00	102.11	98.82	101.72	101.48	1.70%	45,944
Jun 2, 2025	99.09	100.21	96.96	100.02	99.78	1.00%	20,500
May 30, 2025	100.74	100.74	97.64	99.03	98.79	-1.22%	37,000
May 29, 2025	101.99	101.99	100.01	100.25	100.01	-0.53%	16,100