Hammond Power Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	293.15	303.00	288.97	290.48	290.48	-3.05%	88,199
Jun 9, 2026	311.34	317.37	288.80	299.88	299.61	-4.18%	98,950
Jun 8, 2026	305.88	312.95	300.77	312.95	312.66	4.03%	64,577
Jun 5, 2026	327.35	329.06	294.94	300.82	300.54	-8.59%	82,622
Jun 4, 2026	320.16	331.27	316.00	329.10	328.80	0.95%	43,814
Jun 3, 2026	325.49	332.44	317.42	326.00	325.70	-1.11%	30,857
Jun 2, 2026	322.90	335.07	316.27	329.65	329.35	2.09%	41,470
Jun 1, 2026	322.05	328.29	315.13	322.90	322.60	-0.31%	30,158
May 29, 2026	332.47	333.00	313.00	323.89	323.59	-2.52%	49,613
May 28, 2026	304.76	338.60	304.76	332.28	331.98	10.44%	84,811
May 27, 2026	316.27	316.42	296.85	300.88	300.60	-4.35%	45,136
May 26, 2026	313.09	324.05	310.20	314.56	314.27	2.66%	54,301
May 25, 2026	304.00	307.53	299.12	306.41	306.13	2.20%	27,420
May 22, 2026	298.15	302.08	288.98	299.81	299.54	0.13%	52,731
May 21, 2026	297.78	305.64	290.00	299.41	299.14	0.82%	53,060
May 20, 2026	306.80	310.00	291.89	296.97	296.70	-2.27%	119,543
May 19, 2026	330.17	330.17	300.70	303.86	303.58	-9.75%	113,205
May 15, 2026	334.98	338.69	326.16	336.69	336.38	-2.41%	70,283
May 14, 2026	352.26	356.80	340.00	345.00	344.68	-0.63%	66,216
May 13, 2026	340.01	350.97	325.76	347.20	346.88	2.98%	54,865
May 12, 2026	329.84	338.33	319.37	337.16	336.85	2.50%	68,696
May 11, 2026	310.00	332.25	310.00	328.95	328.65	5.73%	78,572
May 8, 2026	320.39	324.47	304.16	311.12	310.83	-2.94%	97,233
May 7, 2026	307.23	326.44	307.12	320.56	320.27	5.28%	74,107
May 6, 2026	300.00	309.88	288.22	304.48	304.20	5.06%	124,048
May 5, 2026	298.85	299.00	286.69	289.82	289.55	-1.42%	80,269
May 4, 2026	292.50	298.31	284.67	293.99	293.72	1.51%	83,199
May 1, 2026	289.30	293.34	285.55	289.61	289.34	0.15%	28,447
Apr 30, 2026	280.16	289.94	280.00	289.17	288.90	3.59%	76,281
Apr 29, 2026	279.65	282.47	273.71	279.16	278.90	-0.03%	67,729
Apr 28, 2026	280.01	280.82	269.31	279.23	278.97	-0.28%	98,820
Apr 27, 2026	280.00	287.48	273.95	280.00	279.74	0.82%	120,452
Apr 24, 2026	268.50	280.00	260.71	277.73	277.48	4.58%	110,044
Apr 23, 2026	263.10	273.51	259.38	265.57	265.33	-1.12%	101,308
Apr 22, 2026	255.45	271.19	255.45	268.59	268.34	6.51%	178,647
Apr 21, 2026	250.00	257.94	241.65	252.17	251.94	2.73%	154,353
Apr 20, 2026	228.63	246.04	226.44	245.48	245.25	8.44%	111,210
Apr 17, 2026	222.76	235.15	222.00	226.37	226.16	3.29%	98,354
Apr 16, 2026	221.48	225.75	213.34	219.17	218.97	-0.29%	98,471
Apr 15, 2026	240.12	243.35	219.08	219.81	219.61	-9.19%	136,157
Apr 14, 2026	245.00	245.37	235.57	242.06	241.84	-	119,746
Apr 13, 2026	217.79	246.60	216.27	242.07	241.85	12.25%	244,315
Apr 10, 2026	218.79	218.79	213.61	215.66	215.46	0.17%	124,864
Apr 9, 2026	202.71	217.14	200.45	215.29	215.09	6.58%	110,802
Apr 8, 2026	201.00	209.43	200.54	202.00	201.81	4.02%	137,930
Apr 7, 2026	208.96	209.00	190.40	194.20	194.02	-7.69%	195,400
Apr 6, 2026	182.15	225.00	182.15	210.37	210.18	15.32%	294,215
Apr 2, 2026	178.20	185.95	176.28	182.43	182.26	1.41%	110,875
Apr 1, 2026	177.13	184.50	177.13	179.89	179.73	2.58%	53,569
Mar 31, 2026	170.46	177.30	170.41	175.37	175.21	4.91%	107,694