Hammond Power Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	280.01	280.01	269.31	276.00	-	-1.43%	75,427
Apr 27, 2026	280.00	287.48	273.95	280.00	280.00	0.82%	120,452
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%	154,353
Apr 20, 2026	228.63	246.04	226.44	245.48	245.48	8.44%	107,110
Apr 17, 2026	222.76	235.15	222.00	226.37	226.37	3.29%	98,354
Apr 16, 2026	221.48	225.75	213.34	219.17	219.17	-0.29%	98,471
Apr 15, 2026	240.12	243.35	219.08	219.81	219.81	-9.19%	136,157
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%	237,615
Apr 10, 2026	218.79	218.79	213.61	215.66	215.66	0.17%	124,864
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%	109,775
Apr 1, 2026	177.13	184.50	177.13	179.89	179.89	2.58%	53,569
Mar 31, 2026	170.46	177.30	170.41	175.37	175.37	4.91%	107,694
Mar 30, 2026	184.04	184.79	166.36	167.17	167.17	-8.26%	98,361
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%	82,151
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%	90,651
Mar 23, 2026	200.89	204.66	186.34	191.95	191.95	-2.89%	112,568
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%	122,873
Mar 18, 2026	189.74	190.49	182.60	185.44	185.17	-2.46%	68,091
Mar 17, 2026	185.41	190.99	184.51	190.12	189.84	3.74%	43,974
Mar 16, 2026	182.63	185.96	181.25	183.27	183.00	-0.08%	47,593
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%	45,958
Mar 11, 2026	192.22	196.77	189.38	191.67	191.39	0.29%	92,318
Mar 10, 2026	188.83	196.29	185.35	191.12	190.84	0.96%	61,577
Mar 9, 2026	185.01	190.45	183.59	189.31	189.03	-0.20%	94,222
Mar 6, 2026	184.37	194.69	180.06	189.69	189.41	0.90%	88,405
Mar 5, 2026	183.70	191.62	182.12	188.00	187.72	2.64%	92,612
Mar 4, 2026	186.94	190.78	182.59	183.17	182.90	-2.14%	60,625
Mar 3, 2026	196.87	200.99	181.78	187.17	186.89	-6.16%	97,100
Mar 2, 2026	194.60	202.08	192.77	199.45	199.15	1.60%	77,780
Feb 27, 2026	194.46	199.00	194.46	196.31	196.02	-0.95%	73,372
Feb 26, 2026	201.48	202.95	194.14	198.19	197.90	-1.01%	99,672
Feb 25, 2026	205.00	205.01	197.32	200.21	199.91	-0.16%	84,326
Feb 24, 2026	203.18	209.33	197.48	200.54	200.24	-1.35%	67,825
Feb 23, 2026	214.06	215.00	198.65	203.29	202.99	-5.09%	123,371
Feb 20, 2026	209.48	214.98	205.13	214.19	213.87	2.28%	89,238
Feb 19, 2026	205.01	209.41	203.79	209.41	209.10	2.60%	93,183
Feb 18, 2026	202.81	208.77	201.00	204.11	203.81	1.62%	128,346
Feb 17, 2026	215.00	215.00	191.86	200.85	200.55	-4.76%	149,171