Skip to main content
logo
Hammond Power Solutions Inc. (TSX:HPS.A)
Canada flag Canada · Delayed Price · Currency is CAD
291.57
-5.68 (-1.91%)
Jul 22, 2026, 4:00 PM EST

Hammond Power Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 2026297.09297.09290.03291.57291.57-1.91%31,467
Jul 21, 2026285.13303.60285.13297.25297.255.38%29,419
Jul 20, 2026279.07290.95279.07282.07282.071.14%37,239
Jul 17, 2026272.65287.48262.00278.90278.900.31%60,466
Jul 16, 2026301.15301.15272.30278.03278.03-8.95%55,698
Jul 15, 2026308.75308.75291.86305.35305.350.23%36,913
Jul 14, 2026306.00315.00300.21304.66304.66-1.07%35,068
Jul 13, 2026310.44313.38300.00307.95307.95-1.59%37,894
Jul 10, 2026306.78315.62304.00312.93312.931.19%24,805
Jul 9, 2026320.39322.30307.31309.24309.24-2.11%66,013
Jul 8, 2026308.15318.94307.00315.90315.900.60%39,339
Jul 7, 2026328.00328.00305.98314.02314.02-5.98%59,564
Jul 6, 2026326.31337.99320.51333.99333.994.05%45,563
Jul 3, 2026309.50324.16309.50321.00321.004.45%15,921
Jul 2, 2026338.94341.19302.85307.32307.32-11.49%74,926
Jun 30, 2026341.06351.00339.63347.21347.212.58%54,488
Jun 29, 2026325.18339.99318.50338.49338.494.26%38,243
Jun 26, 2026313.31326.97308.00324.67324.670.98%47,723
Jun 25, 2026312.78325.84308.01321.53321.532.80%129,673
Jun 24, 2026331.43331.43308.30312.77312.77-6.64%111,928
Jun 23, 2026342.00345.75325.37335.00335.00-6.91%75,202
Jun 22, 2026353.32365.12347.06359.85359.852.71%82,548
Jun 19, 2026340.41353.50340.41350.34350.343.13%462,434
Jun 18, 2026318.88341.30318.88339.71339.716.67%69,365
Jun 17, 2026323.00324.99314.30318.48318.48-1.54%41,680
Jun 16, 2026310.00330.00310.00323.47323.474.13%63,870
Jun 15, 2026307.66312.50299.10310.63310.634.59%40,049
Jun 12, 2026299.00307.01295.00297.00297.000.03%50,398
Jun 11, 2026291.00299.10288.90296.91296.912.21%80,337
Jun 10, 2026293.15303.00288.97290.48290.48-3.05%88,199
Jun 9, 2026311.34317.37288.80299.88299.61-4.18%98,950
Jun 8, 2026305.88312.95300.77312.95312.664.03%64,577
Jun 5, 2026327.35329.06294.94300.82300.54-8.59%82,622
Jun 4, 2026320.16331.27316.00329.10328.800.95%43,814
Jun 3, 2026325.49332.44317.42326.00325.70-1.11%30,857
Jun 2, 2026322.90335.07316.27329.65329.352.09%41,470
Jun 1, 2026322.05328.29315.13322.90322.60-0.31%30,158
May 29, 2026332.47333.00313.00323.89323.59-2.52%49,613
May 28, 2026304.76338.60304.76332.28331.9810.44%84,811
May 27, 2026316.27316.42296.85300.88300.60-4.35%45,136
May 26, 2026313.09324.05310.20314.56314.272.66%54,301
May 25, 2026304.00307.53299.12306.41306.132.20%27,420
May 22, 2026298.15302.08288.98299.81299.540.13%52,731
May 21, 2026297.78305.64290.00299.41299.140.82%53,060
May 20, 2026306.80310.00291.89296.97296.70-2.27%119,543
May 19, 2026330.17330.17300.70303.86303.58-9.75%113,205
May 15, 2026334.98338.69326.16336.69336.38-2.41%70,283
May 14, 2026352.26356.80340.00345.00344.68-0.63%66,216
May 13, 2026340.01350.97325.76347.20346.882.98%54,865
May 12, 2026329.84338.33319.37337.16336.852.50%68,696