Skip to main content
logo
Hammond Power Solutions Inc. (TSX:HPS.A)
Canada flag Canada · Delayed Price · Currency is CAD
187.88
-3.16 (-1.65%)
At close: Feb 4, 2026

Hammond Power Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 2026196.73196.73181.25187.88187.88-1.65%81,100
Feb 3, 2026185.47191.47185.00191.04191.043.97%61,962
Feb 2, 2026177.43187.81177.43183.75183.752.33%45,312
Jan 30, 2026176.33182.64174.23179.56179.560.03%67,280
Jan 29, 2026181.00181.24170.75179.50179.50-0.82%79,276
Jan 28, 2026175.36185.03173.00180.98180.984.03%129,542
Jan 27, 2026165.09176.40164.60173.97173.974.12%73,315
Jan 26, 2026168.38169.98163.80167.08167.08-0.61%54,412
Jan 23, 2026162.34173.27160.35168.11168.114.73%65,854
Jan 22, 2026159.28162.02157.41160.52160.520.84%44,608
Jan 21, 2026154.88160.63150.56159.19159.192.47%61,876
Jan 20, 2026157.30158.84153.08155.35155.35-2.01%55,419
Jan 19, 2026157.62158.82155.00158.53158.530.25%27,016
Jan 16, 2026161.11164.00156.62158.14158.14-1.27%55,872
Jan 15, 2026162.74166.66157.26160.18160.18-1.07%79,322
Jan 14, 2026167.54167.54159.46161.91161.91-2.84%46,357
Jan 13, 2026165.92169.55164.50166.65166.651.81%58,239
Jan 12, 2026164.65164.65161.13163.69163.69-0.87%30,812
Jan 9, 2026163.29166.26162.58165.12165.122.38%32,833
Jan 8, 2026166.16166.25160.36161.28161.28-2.94%58,841
Jan 7, 2026166.25168.71164.61166.16166.160.07%35,584
Jan 6, 2026165.91167.77164.75166.04166.04-0.46%18,573
Jan 5, 2026163.31167.60163.31166.81166.812.65%50,306
Jan 2, 2026160.05162.89158.80162.50162.501.89%33,967
Dec 31, 2025160.40161.22158.45159.48159.48-0.52%23,303
Dec 30, 2025161.00162.16160.25160.31160.310.01%38,726
Dec 29, 2025160.51164.41159.98160.29160.29-0.13%16,367
Dec 24, 2025160.13160.96158.65160.50160.50-0.01%8,327
Dec 23, 2025162.60163.00158.46160.51160.51-0.23%54,965
Dec 22, 2025164.22167.86160.52160.88160.88-1.98%34,121
Dec 19, 2025160.00164.80160.00164.13164.133.38%57,974
Dec 18, 2025165.00167.00158.42158.77158.77-3.19%44,157
Dec 17, 2025172.03172.88161.31164.00164.00-4.67%102,593
Dec 16, 2025173.55176.19170.25172.03172.03-1.43%24,229
Dec 15, 2025177.20177.20173.82174.53174.53-0.70%34,071
Dec 12, 2025180.18180.18174.27175.76175.76-2.62%29,488
Dec 11, 2025176.40181.06174.14180.49180.491.47%37,787
Dec 10, 2025178.22179.30171.39177.87177.600.20%52,341
Dec 9, 2025174.87179.00174.02177.51177.242.09%38,057
Dec 8, 2025174.25178.50171.11173.87173.601.45%40,114
Dec 5, 2025173.99173.99168.56171.39171.13-0.60%38,832
Dec 4, 2025171.17173.76170.99172.42172.150.89%32,099
Dec 3, 2025171.18171.27168.90170.90170.640.81%16,124
Dec 2, 2025169.94172.37168.67169.52169.260.33%28,047
Dec 1, 2025171.59171.59166.00168.97168.71-2.57%42,139
Nov 28, 2025171.27173.84170.68173.43173.160.70%29,115
Nov 27, 2025170.99172.29169.99172.22171.951.77%11,112
Nov 26, 2025167.76169.80165.72169.23168.972.00%41,072
Nov 25, 2025160.02166.71158.99165.91165.653.21%42,396
Nov 24, 2025156.01162.18154.52160.75160.503.76%47,400