Hammond Power Solutions Inc. (TSX:HPS.A)
Canada
· Delayed Price · Currency is CAD 87.44
-4.71 (-5.11%)
Apr 25, 2025, 4:00 PM EDT
Hammond Power Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 91.09 | 91.99 | 87.32 | 87.44 | 87.44 | -5.11% | 34,675 |
| Apr 24, 2025 | 86.65 | 93.78 | 85.91 | 92.15 | 92.15 | 8.02% | 82,028 |
| Apr 23, 2025 | 82.47 | 86.59 | 82.47 | 85.31 | 85.31 | 5.70% | 55,948 |
| Apr 22, 2025 | 78.57 | 80.80 | 78.12 | 80.71 | 80.71 | 3.41% | 48,849 |
| Apr 21, 2025 | 82.00 | 82.35 | 77.55 | 78.05 | 78.05 | -5.82% | 61,300 |
| Apr 17, 2025 | 80.74 | 82.99 | 80.41 | 82.87 | 82.87 | 2.27% | 53,118 |
| Apr 16, 2025 | 79.31 | 81.19 | 78.04 | 81.03 | 81.03 | 1.10% | 42,500 |
| Apr 15, 2025 | 79.59 | 80.95 | 78.61 | 80.15 | 80.15 | 1.40% | 32,209 |
| Apr 14, 2025 | 79.00 | 81.09 | 77.99 | 79.04 | 79.04 | 2.01% | 50,237 |
| Apr 11, 2025 | 76.03 | 77.94 | 74.78 | 77.48 | 77.48 | 0.85% | 38,900 |
| Apr 10, 2025 | 78.32 | 79.88 | 76.53 | 76.83 | 76.83 | -5.72% | 92,925 |
| Apr 9, 2025 | 70.11 | 84.17 | 70.11 | 81.49 | 81.49 | 14.44% | 100,043 |
| Apr 8, 2025 | 75.23 | 76.88 | 69.81 | 71.21 | 71.21 | -1.21% | 62,500 |
| Apr 7, 2025 | 72.09 | 76.50 | 69.29 | 72.08 | 72.08 | -2.24% | 116,900 |
| Apr 4, 2025 | 76.96 | 76.96 | 72.17 | 73.73 | 73.73 | -7.87% | 106,215 |
| Apr 3, 2025 | 79.43 | 81.57 | 76.93 | 80.03 | 80.03 | -2.13% | 73,943 |
| Apr 2, 2025 | 78.91 | 82.00 | 78.01 | 81.77 | 81.77 | 2.86% | 39,300 |
| Apr 1, 2025 | 75.80 | 80.13 | 75.10 | 79.50 | 79.50 | 4.47% | 44,323 |
| Mar 31, 2025 | 77.82 | 77.82 | 75.00 | 76.10 | 76.10 | -4.22% | 82,100 |
| Mar 28, 2025 | 81.25 | 81.99 | 78.00 | 79.45 | 79.45 | -2.41% | 84,444 |
| Mar 27, 2025 | 84.06 | 84.62 | 81.00 | 81.41 | 81.41 | -4.65% | 64,226 |
| Mar 26, 2025 | 89.24 | 89.50 | 84.86 | 85.38 | 85.38 | -4.39% | 70,000 |
| Mar 25, 2025 | 90.03 | 90.34 | 87.45 | 89.30 | 89.30 | -0.10% | 59,700 |
| Mar 24, 2025 | 86.04 | 89.83 | 86.00 | 89.39 | 89.39 | 3.98% | 54,522 |
| Mar 21, 2025 | 84.75 | 88.53 | 81.54 | 85.97 | 85.97 | 3.35% | 106,824 |
| Mar 20, 2025 | 82.35 | 84.78 | 81.41 | 83.18 | 82.91 | 1.08% | 34,100 |
| Mar 19, 2025 | 82.58 | 83.02 | 81.00 | 82.29 | 82.02 | 0.40% | 29,600 |
| Mar 18, 2025 | 82.60 | 82.60 | 80.33 | 81.96 | 81.69 | -0.77% | 33,845 |
| Mar 17, 2025 | 79.82 | 82.95 | 79.72 | 82.60 | 82.33 | 3.51% | 49,802 |
| Mar 14, 2025 | 77.76 | 81.00 | 77.76 | 79.80 | 79.54 | 2.41% | 34,340 |
| Mar 13, 2025 | 81.45 | 81.53 | 77.43 | 77.92 | 77.66 | -4.46% | 45,547 |
| Mar 12, 2025 | 82.00 | 83.32 | 81.06 | 81.56 | 81.29 | 0.26% | 33,100 |
| Mar 11, 2025 | 79.81 | 82.56 | 78.80 | 81.35 | 81.08 | 1.93% | 73,410 |
| Mar 10, 2025 | 81.88 | 81.90 | 78.77 | 79.81 | 79.55 | -4.66% | 49,744 |
| Mar 7, 2025 | 79.97 | 84.25 | 78.00 | 83.71 | 83.43 | 6.33% | 53,000 |
| Mar 6, 2025 | 78.58 | 81.61 | 77.88 | 78.73 | 78.47 | -1.81% | 53,629 |
| Mar 5, 2025 | 80.00 | 80.96 | 78.87 | 80.18 | 79.91 | 1.19% | 80,638 |
| Mar 4, 2025 | 78.83 | 80.43 | 73.98 | 79.24 | 78.98 | -1.28% | 101,400 |
| Mar 3, 2025 | 84.80 | 85.43 | 78.51 | 80.27 | 80.00 | -6.13% | 77,100 |
| Feb 28, 2025 | 84.03 | 85.55 | 82.22 | 85.51 | 85.23 | 2.47% | 60,600 |
| Feb 27, 2025 | 87.24 | 87.66 | 83.00 | 83.45 | 83.17 | -4.32% | 42,223 |
| Feb 26, 2025 | 83.97 | 87.22 | 83.89 | 87.22 | 86.93 | 5.29% | 65,800 |
| Feb 25, 2025 | 83.74 | 84.97 | 81.17 | 82.84 | 82.57 | -2.35% | 57,048 |
| Feb 24, 2025 | 87.76 | 88.50 | 84.46 | 84.83 | 84.55 | -2.30% | 83,600 |
| Feb 21, 2025 | 91.08 | 91.08 | 85.58 | 86.83 | 86.54 | -3.69% | 66,000 |
| Feb 20, 2025 | 92.90 | 92.91 | 89.88 | 90.16 | 89.86 | -3.43% | 52,115 |
| Feb 19, 2025 | 94.83 | 96.21 | 92.82 | 93.36 | 93.05 | -1.14% | 55,700 |
| Feb 18, 2025 | 92.48 | 95.13 | 92.48 | 94.44 | 94.13 | 1.95% | 34,800 |
| Feb 14, 2025 | 93.35 | 93.35 | 91.51 | 92.63 | 92.32 | -0.20% | 27,400 |
| Feb 13, 2025 | 89.67 | 93.20 | 89.64 | 92.82 | 92.51 | 2.64% | 39,500 |