Hammond Power Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	120.02	120.18	118.60	118.66	118.66	-0.67%	19,966
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
May 28, 2025	101.75	102.26	100.37	100.78	100.54	-0.73%	21,900
May 27, 2025	99.71	102.14	97.52	101.52	101.28	3.42%	27,331
May 26, 2025	97.03	98.50	96.73	98.16	97.92	1.20%	10,400
May 23, 2025	98.49	99.09	96.25	97.00	96.77	-1.95%	31,900
May 22, 2025	97.54	99.40	96.00	98.93	98.69	0.99%	28,000
May 21, 2025	101.73	103.98	97.72	97.96	97.73	-3.72%	41,600
May 20, 2025	101.76	102.94	100.04	101.75	101.51	0.23%	26,700
May 16, 2025	100.04	102.06	99.50	101.52	101.28	1.36%	16,837
May 15, 2025	101.51	102.00	100.15	100.16	99.92	-1.31%	15,300
May 14, 2025	103.95	103.95	100.80	101.49	101.25	-2.40%	26,700
May 13, 2025	99.46	104.77	98.86	103.99	103.74	5.69%	58,800
May 12, 2025	98.00	102.00	97.67	98.39	98.15	3.67%	33,300
May 9, 2025	95.48	97.11	94.15	94.91	94.68	0.63%	20,300
May 8, 2025	94.19	96.16	92.47	94.32	94.09	2.00%	31,500
May 7, 2025	92.36	93.21	91.00	92.47	92.25	1.50%	29,529
May 6, 2025	86.44	92.00	86.43	91.10	90.88	2.65%	33,248
May 5, 2025	92.35	92.97	88.03	88.75	88.54	-5.32%	57,916