Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hammond Power Solutn (OP: HMDPF )

81.41 -3.38 (-3.99%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 81.72 81.72 78.21 81.41 1,669 -3.38(-3.99%)
May 30, 2024 84.00 84.79 83.25 84.79 1,760 -5.21(-5.79%)
May 28, 2024 90.00 471 -5.38(-5.64%)
May 24, 2024 95.38 95.38 95.38 95.38 196 +5.75(+6.42%)
May 22, 2024 89.63 174 +0.01(+0.01%)
May 21, 2024 89.62 89.62 89.62 89.62 472 +1.63(+1.85%)
May 17, 2024 87.99 3 +1.63(+1.88%)
May 15, 2024 86.36 64 +5.56(+6.88%)
May 13, 2024 80.80 114 +2.70(+3.46%)
May 10, 2024 77.00 78.88 77.00 78.10 1,008 +1.99(+2.61%)
May 09, 2024 73.80 76.11 73.80 76.11 630 +0.97(+1.29%)
May 08, 2024 74.60 75.14 74.42 75.14 735 -2.15(-2.78%)
May 07, 2024 77.47 78.64 77.29 77.29 1,182 +0.46(+0.60%)
May 06, 2024 77.84 77.84 74.61 76.83 6,328 -2.09(-2.65%)
May 03, 2024 80.01 81.24 78.92 78.92 913 +1.19(+1.53%)
May 02, 2024 76.20 77.73 76.20 77.73 1,170 +1.63(+2.14%)
May 01, 2024 81.51 83.00 75.42 76.10 4,580 -7.40(-8.86%)
Apr 30, 2024 90.57 90.57 83.50 83.50 13,284 -15.00(-15.23%)
Apr 29, 2024 93.65 99.14 93.65 98.50 2,320 -1.35(-1.35%)
Apr 26, 2024 99.75 99.85 99.75 99.85 570 -1.19(-1.18%)
Apr 24, 2024 101.04 180 +6.04(+6.36%)
Apr 23, 2024 85.91 95.96 85.91 95.00 3,758 +5.72(+6.41%)
Apr 22, 2024 95.78 96.61 89.28 89.28 9,579 -7.15(-7.41%)
Apr 19, 2024 98.70 98.70 95.19 96.43 1,025 -2.37(-2.40%)
Apr 18, 2024 103.03 103.03 96.84 98.80 17,731 -4.82(-4.65%)
Apr 17, 2024 111.00 111.00 103.45 103.62 670 -9.28(-8.22%)
Apr 16, 2024 112.00 112.95 112.00 112.90 1,014 -2.05(-1.79%)
Apr 15, 2024 114.50 114.95 114.50 114.95 322 +0.12(+0.10%)
Apr 11, 2024 114.83 168 +3.27(+2.93%)
Apr 10, 2024 111.56 111.56 111.56 111.56 837 -3.30(-2.87%)
Apr 09, 2024 117.26 117.26 114.86 114.86 1,090 -1.10(-0.95%)
Apr 08, 2024 114.00 115.96 114.00 115.96 6,769 +4.06(+3.63%)
Apr 05, 2024 108.99 111.94 108.05 111.90 1,752 +1.40(+1.27%)
Apr 04, 2024 111.21 111.21 110.50 110.50 758 -0.08(-0.08%)
Apr 03, 2024 107.06 110.58 107.00 110.58 566 +1.98(+1.83%)
Apr 02, 2024 107.56 108.60 107.28 108.60 4,758 +1.85(+1.73%)
Apr 01, 2024 106.00 108.02 105.63 106.75 9,157 -0.30(-0.28%)
Mar 28, 2024 98.23 108.85 95.55 107.05 5,924 +14.15(+15.23%)
Mar 27, 2024 90.75 92.96 90.75 92.90 3,076 +0.50(+0.54%)
Mar 26, 2024 92.40 92.40 92.40 92.40 1,222 +0.60(+0.65%)
Mar 25, 2024 92.00 92.57 91.80 91.80 3,608 +0.55(+0.60%)
Mar 22, 2024 89.30 92.23 88.47 91.25 1,873 +2.83(+3.20%)
Mar 21, 2024 88.16 88.42 87.92 88.42 1,025 +1.24(+1.42%)
Mar 20, 2024 88.88 88.88 87.18 87.18 403 +0.22(+0.25%)
Mar 19, 2024 86.05 86.96 86.05 86.96 310 +3.03(+3.61%)
Mar 15, 2024 83.93 267 -0.32(-0.38%)
Mar 14, 2024 84.25 84.25 84.25 84.25 191 -0.00(-0.01%)
Mar 12, 2024 84.25 3,257 +0.62(+0.74%)
Mar 11, 2024 85.30 85.30 83.64 83.64 371 -3.57(-4.10%)
Mar 08, 2024 84.78 87.21 84.78 87.21 1,062 +1.71(+2.00%)
Mar 06, 2024 85.50 221 +1.22(+1.44%)
Mar 05, 2024 84.86 85.40 83.20 84.28 1,020 -2.62(-3.01%)
Mar 04, 2024 87.35 87.35 85.24 86.90 985 -0.30(-0.34%)
Mar 01, 2024 87.00 87.20 87.00 87.20 692 +0.20(+0.23%)
Feb 29, 2024 84.47 87.00 84.47 87.00 11,436 +3.30(+3.94%)
Feb 28, 2024 83.70 83.70 83.70 83.70 188 -0.80(-0.95%)
Feb 27, 2024 83.87 85.04 83.58 84.50 883 +3.09(+3.80%)
Feb 26, 2024 81.41 85.63 81.41 81.41 612 -1.62(-1.95%)
Feb 23, 2024 82.02 83.03 80.58 83.03 5,046 +2.71(+3.38%)
Feb 22, 2024 81.08 81.55 80.31 80.31 1,643 +1.01(+1.28%)
Feb 21, 2024 79.32 79.32 79.30 79.30 255 +0.60(+0.76%)
Feb 20, 2024 78.54 78.70 78.08 78.70 732 +0.57(+0.73%)
Feb 16, 2024 78.78 78.78 78.13 78.13 957 -0.57(-0.72%)
Feb 15, 2024 78.16 78.70 78.16 78.70 1,071 -0.89(-1.11%)
Feb 14, 2024 77.72 79.59 77.72 79.59 462 +3.07(+4.02%)
Feb 13, 2024 76.51 76.51 76.51 76.51 150 -0.50(-0.65%)
Feb 12, 2024 77.01 77.01 77.01 77.01 1,755 +2.80(+3.77%)
Feb 09, 2024 74.21 74.21 74.21 74.21 3,155 -0.96(-1.28%)
Feb 08, 2024 75.17 75.17 75.17 75.17 8,148 +1.49(+2.03%)
Feb 07, 2024 73.79 73.84 73.68 73.68 650 -1.25(-1.67%)
Feb 06, 2024 74.00 74.98 74.00 74.93 1,095 +1.51(+2.05%)
Feb 05, 2024 73.40 73.47 72.69 73.42 1,550 +0.14(+0.19%)
Feb 02, 2024 72.83 73.42 72.83 73.28 890 +1.78(+2.49%)
Feb 01, 2024 70.00 71.50 69.95 71.50 3,656 +2.70(+3.92%)
Jan 31, 2024 69.93 70.25 68.80 68.80 4,350 -0.81(-1.16%)
Jan 30, 2024 69.61 69.61 69.61 69.61 206 +1.08(+1.58%)
Jan 29, 2024 68.04 68.53 67.61 68.53 1,016 -0.77(-1.11%)
Jan 26, 2024 69.00 69.30 69.00 69.30 254 +0.62(+0.90%)
Jan 25, 2024 68.68 68.68 68.68 68.68 692 +1.38(+2.05%)
Jan 24, 2024 70.50 71.16 66.87 67.30 1,582 -3.87(-5.43%)
Jan 23, 2024 70.40 71.17 70.40 71.17 2,755 -0.07(-0.11%)
Jan 22, 2024 70.49 71.24 70.14 71.24 2,272 +1.66(+2.39%)
Jan 19, 2024 67.30 69.59 66.78 69.58 1,564 +3.20(+4.82%)
Jan 18, 2024 66.39 66.39 65.20 66.38 381 +1.18(+1.81%)
Jan 17, 2024 64.43 65.20 64.43 65.20 462 +1.19(+1.87%)
Jan 16, 2024 63.19 64.01 62.90 64.01 752 +1.02(+1.62%)
Jan 12, 2024 61.84 62.98 61.84 62.98 400 +1.66(+2.70%)
Jan 11, 2024 61.01 62.58 60.86 61.33 613 -0.39(-0.64%)
Jan 10, 2024 63.12 63.12 61.72 61.72 427 -0.64(-1.03%)
Jan 09, 2024 61.92 62.36 59.58 62.36 1,154 -0.87(-1.38%)
Jan 08, 2024 61.88 63.23 61.06 63.23 829 +2.45(+4.03%)
Jan 04, 2024 60.78 39 +2.03(+3.46%)
Jan 03, 2024 60.33 60.33 58.75 58.75 334 -1.47(-2.44%)
Jan 02, 2024 59.18 60.52 59.18 60.22 871 -1.32(-2.14%)
Dec 29, 2023 60.01 61.54 60.01 61.54 465 +1.78(+2.98%)
Dec 28, 2023 58.36 60.20 58.36 59.76 2,395 +2.42(+4.22%)
Dec 27, 2023 58.79 58.91 55.59 57.34 2,973 -0.88(-1.52%)
Dec 22, 2023 58.22 5 +0.64(+1.12%)
Dec 21, 2023 58.41 58.41 57.58 57.58 503 -1.11(-1.89%)
Dec 20, 2023 60.04 60.04 58.69 58.69 1,182 -0.73(-1.23%)
Dec 19, 2023 59.60 59.60 59.42 59.42 522 -1.34(-2.20%)
Dec 18, 2023 61.02 61.43 60.28 60.76 2,122 +0.91(+1.52%)
Dec 15, 2023 60.47 60.47 59.85 59.85 586 -1.84(-2.99%)
Dec 14, 2023 58.79 61.69 56.43 61.69 4,092 +1.99(+3.34%)
Dec 13, 2023 59.80 59.80 59.70 59.70 3,999 +1.68(+2.90%)
Dec 12, 2023 58.02 58.02 58.02 58.02 212 -1.19(-2.01%)
Dec 11, 2023 59.21 59.21 59.21 59.21 108 +0.34(+0.57%)
Dec 07, 2023 58.87 40 -0.08(-0.13%)
Dec 05, 2023 58.95 42 -0.06(-0.10%)
Dec 04, 2023 58.63 59.59 58.63 59.01 2,004 +0.93(+1.60%)
Dec 01, 2023 58.08 58.08 58.08 58.08 1,473 -2.17(-3.60%)
Nov 27, 2023 60.25 221 +1.80(+3.08%)
Nov 22, 2023 58.45 0 -0.09(-0.15%)
Nov 21, 2023 58.30 58.54 58.30 58.54 1,682 -0.10(-0.17%)
Nov 20, 2023 58.00 59.00 57.43 58.64 4,685 +3.13(+5.64%)
Nov 16, 2023 55.51 144 -0.96(-1.70%)
Nov 15, 2023 54.86 56.47 54.86 56.47 894 +2.42(+4.48%)
Nov 14, 2023 54.05 54.05 54.05 54.05 245 +2.47(+4.79%)
Nov 13, 2023 51.58 51.58 51.58 51.58 252 -0.56(-1.07%)
Nov 10, 2023 50.53 52.14 50.53 52.14 975 +2.02(+4.02%)
Nov 09, 2023 49.52 50.12 49.38 50.12 721 +2.70(+5.69%)
Nov 08, 2023 49.52 49.52 47.42 47.42 1,799 -2.10(-4.24%)
Nov 07, 2023 50.57 50.57 49.45 49.52 2,783 -1.67(-3.26%)
Nov 06, 2023 52.07 52.07 50.61 51.19 2,144 -2.20(-4.13%)
Nov 03, 2023 53.32 53.39 53.32 53.39 624 -0.11(-0.20%)
Nov 02, 2023 52.50 53.50 52.35 53.50 600 +1.50(+2.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.