Hammond Power Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	297.78	304.95	290.00	299.50	-	0.85%	18,798
May 20, 2026	306.80	310.00	291.89	296.97	296.97	-2.27%	119,543
May 19, 2026	330.17	330.17	300.70	303.86	303.86	-9.75%	113,205
May 15, 2026	334.98	338.69	326.16	336.69	336.69	-2.41%	70,283
May 14, 2026	352.26	356.80	340.00	345.00	345.00	-0.63%	66,216
May 13, 2026	340.01	350.97	325.76	347.20	347.20	2.98%	54,900
May 12, 2026	329.84	338.33	319.37	337.16	337.16	2.50%	68,700
May 11, 2026	310.00	332.25	310.00	328.95	328.95	5.73%	78,600
May 8, 2026	320.39	324.47	304.16	311.12	311.12	-2.94%	97,233
May 7, 2026	307.23	326.44	307.12	320.56	320.56	5.28%	74,107
May 6, 2026	300.00	309.88	288.22	304.48	304.48	5.06%	124,048
May 5, 2026	298.85	299.00	286.69	289.82	289.82	-1.42%	80,300
May 4, 2026	292.50	298.31	284.67	293.99	293.99	1.51%	83,592
May 1, 2026	289.30	293.34	285.55	289.61	289.61	0.15%	28,447
Apr 30, 2026	280.16	289.94	280.00	289.17	289.17	3.59%	76,300
Apr 29, 2026	279.65	282.47	273.71	279.16	279.16	-0.03%	67,729
Apr 28, 2026	280.01	280.82	269.31	279.23	279.23	-0.27%	98,820
Apr 27, 2026	280.00	287.48	273.95	280.00	280.00	0.82%	120,500
Apr 24, 2026	268.50	280.00	260.71	277.73	277.73	4.58%	110,044
Apr 23, 2026	263.10	273.51	259.38	265.57	265.57	-1.12%	101,308
Apr 22, 2026	255.45	271.19	255.45	268.59	268.59	6.51%	178,647
Apr 21, 2026	250.00	257.94	241.65	252.17	252.17	2.73%	154,400
Apr 20, 2026	228.63	246.04	226.44	245.48	245.48	8.44%	111,210
Apr 17, 2026	222.76	235.15	222.00	226.37	226.37	3.29%	98,400
Apr 16, 2026	221.48	225.75	213.34	219.17	219.17	-0.29%	98,500
Apr 15, 2026	240.12	243.35	219.08	219.81	219.81	-9.19%	136,200
Apr 14, 2026	245.00	245.37	235.57	242.06	242.06	-	119,746
Apr 13, 2026	217.79	246.60	216.27	242.07	242.07	12.25%	244,315
Apr 10, 2026	218.79	218.79	213.61	215.66	215.66	0.17%	124,900
Apr 9, 2026	202.71	217.14	200.45	215.29	215.29	6.58%	110,802
Apr 8, 2026	201.00	209.43	200.54	202.00	202.00	4.02%	137,930
Apr 7, 2026	208.96	209.00	190.40	194.20	194.20	-7.69%	195,400
Apr 6, 2026	182.15	225.00	182.15	210.37	210.37	15.32%	294,215
Apr 2, 2026	178.20	185.95	176.28	182.43	182.43	1.41%	110,900
Apr 1, 2026	177.13	184.50	177.13	179.89	179.89	2.58%	53,600
Mar 31, 2026	170.46	177.30	170.41	175.37	175.37	4.91%	107,700
Mar 30, 2026	184.04	184.79	166.36	167.17	167.17	-8.26%	98,400
Mar 27, 2026	184.39	187.50	178.74	182.22	182.22	-1.90%	61,422
Mar 26, 2026	192.79	193.09	184.24	185.75	185.75	-4.63%	82,200
Mar 25, 2026	199.06	203.98	192.70	194.76	194.76	-1.24%	86,024
Mar 24, 2026	190.87	198.82	189.00	197.20	197.20	2.74%	90,700
Mar 23, 2026	200.89	204.66	186.34	191.95	191.95	-2.89%	112,600
Mar 20, 2026	181.01	205.00	178.99	197.67	197.67	13.71%	237,632
Mar 19, 2026	183.97	183.97	171.05	173.84	173.84	-6.26%	122,900
Mar 18, 2026	189.74	190.49	182.60	185.44	185.16	-2.46%	68,100
Mar 17, 2026	185.41	190.99	184.51	190.12	189.84	3.74%	44,000
Mar 16, 2026	182.63	185.96	181.25	183.27	183.00	-0.08%	47,600
Mar 13, 2026	185.84	186.70	181.58	183.41	183.14	-0.17%	57,309
Mar 12, 2026	190.80	190.80	182.60	183.73	183.46	-4.14%	46,000
Mar 11, 2026	192.22	196.77	189.38	191.67	191.39	0.29%	92,318