Hammond Power Solutions Inc. (TSX:HPS.A)
Canada · Delayed Price · Currency is CAD 270.23
+8.83 (3.38%)
Aug 11, 2026, 3:59 PM EST
Hammond Power Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 261.54 | 272.19 | 261.54 | 270.23 | 270.23 | 3.38% | 33,761 |
| Aug 10, 2026 | 268.12 | 270.52 | 260.01 | 261.40 | 261.40 | -2.59% | 73,522 |
| Aug 7, 2026 | 266.31 | 271.88 | 263.64 | 268.36 | 268.36 | 2.37% | 38,494 |
| Aug 6, 2026 | 271.50 | 274.78 | 260.75 | 262.15 | 262.15 | -4.58% | 46,045 |
| Aug 5, 2026 | 273.02 | 278.00 | 260.85 | 274.73 | 274.73 | 2.14% | 78,031 |
| Aug 4, 2026 | 253.88 | 275.01 | 253.88 | 268.98 | 268.98 | 7.30% | 108,586 |
| Jul 31, 2026 | 273.00 | 276.72 | 235.08 | 250.69 | 250.69 | -0.80% | 101,060 |
| Jul 30, 2026 | 239.83 | 256.22 | 239.83 | 252.70 | 252.70 | 7.97% | 168,569 |
| Jul 29, 2026 | 241.35 | 241.35 | 225.26 | 234.04 | 234.04 | -3.05% | 133,863 |
| Jul 28, 2026 | 260.13 | 260.40 | 241.30 | 241.41 | 241.41 | -10.56% | 120,725 |
| Jul 27, 2026 | 276.06 | 276.26 | 258.00 | 269.92 | 269.92 | -1.68% | 60,181 |
| Jul 24, 2026 | 289.41 | 289.41 | 273.00 | 274.54 | 274.54 | -5.52% | 32,832 |
| Jul 23, 2026 | 287.09 | 292.93 | 285.07 | 290.57 | 290.57 | -0.34% | 37,015 |
| Jul 22, 2026 | 297.09 | 297.09 | 290.03 | 291.57 | 291.57 | -1.91% | 31,467 |
| Jul 21, 2026 | 285.13 | 303.60 | 285.13 | 297.25 | 297.25 | 5.38% | 29,419 |
| Jul 20, 2026 | 279.07 | 290.95 | 279.07 | 282.07 | 282.07 | 1.14% | 37,239 |
| Jul 17, 2026 | 272.65 | 287.48 | 262.00 | 278.90 | 278.90 | 0.31% | 60,466 |
| Jul 16, 2026 | 301.15 | 301.15 | 272.30 | 278.03 | 278.03 | -8.95% | 55,698 |
| Jul 15, 2026 | 308.75 | 308.75 | 291.86 | 305.35 | 305.35 | 0.23% | 36,913 |
| Jul 14, 2026 | 306.00 | 315.00 | 300.21 | 304.66 | 304.66 | -1.07% | 35,068 |
| Jul 13, 2026 | 310.44 | 313.38 | 300.00 | 307.95 | 307.95 | -1.59% | 37,894 |
| Jul 10, 2026 | 306.78 | 315.62 | 304.00 | 312.93 | 312.93 | 1.19% | 24,805 |
| Jul 9, 2026 | 320.39 | 322.30 | 307.31 | 309.24 | 309.24 | -2.11% | 66,013 |
| Jul 8, 2026 | 308.15 | 318.94 | 307.00 | 315.90 | 315.90 | 0.60% | 39,339 |
| Jul 7, 2026 | 328.00 | 328.00 | 305.98 | 314.02 | 314.02 | -5.98% | 59,564 |
| Jul 6, 2026 | 326.31 | 337.99 | 320.51 | 333.99 | 333.99 | 4.05% | 45,563 |
| Jul 3, 2026 | 309.50 | 324.16 | 309.50 | 321.00 | 321.00 | 4.45% | 15,921 |
| Jul 2, 2026 | 338.94 | 341.19 | 302.85 | 307.32 | 307.32 | -11.49% | 74,926 |
| Jun 30, 2026 | 341.06 | 351.00 | 339.63 | 347.21 | 347.21 | 2.58% | 54,488 |
| Jun 29, 2026 | 325.18 | 339.99 | 318.50 | 338.49 | 338.49 | 4.26% | 38,243 |
| Jun 26, 2026 | 313.31 | 326.97 | 308.00 | 324.67 | 324.67 | 0.98% | 47,723 |
| Jun 25, 2026 | 312.78 | 325.84 | 308.01 | 321.53 | 321.53 | 2.80% | 129,673 |
| Jun 24, 2026 | 331.43 | 331.43 | 308.30 | 312.77 | 312.77 | -6.64% | 111,928 |
| Jun 23, 2026 | 342.00 | 345.75 | 325.37 | 335.00 | 335.00 | -6.91% | 75,202 |
| Jun 22, 2026 | 353.32 | 365.12 | 347.06 | 359.85 | 359.85 | 2.71% | 82,548 |
| Jun 19, 2026 | 340.41 | 353.50 | 340.41 | 350.34 | 350.34 | 3.13% | 462,434 |
| Jun 18, 2026 | 318.88 | 341.30 | 318.88 | 339.71 | 339.71 | 6.67% | 69,365 |
| Jun 17, 2026 | 323.00 | 324.99 | 314.30 | 318.48 | 318.48 | -1.54% | 41,680 |
| Jun 16, 2026 | 310.00 | 330.00 | 310.00 | 323.47 | 323.47 | 4.13% | 63,870 |
| Jun 15, 2026 | 307.66 | 312.50 | 299.10 | 310.63 | 310.63 | 4.59% | 40,049 |
| Jun 12, 2026 | 299.00 | 307.01 | 295.00 | 297.00 | 297.00 | 0.03% | 50,398 |
| Jun 11, 2026 | 291.00 | 299.10 | 288.90 | 296.91 | 296.91 | 2.21% | 80,337 |
| 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 |