Hammond Power Solutions(HMDPF)
$149.03+5.12 (+3.56%)
HMDPF
Hammond Power Solutions historical prices
$149.03
At close:+5.12 (+3.56%)
Hammond Power Solutions (HMDPF) Historical Prices
48 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 148.05 | 152.74 | 148.05 | 149.03 | 149.03 | +3.56% | 4,904 | 0.84 |
| Nov 10, 2026 | 144.75 | 149.53 | 140.56 | 143.91 | 143.91 | +7.92% | 27,622 | 5.02 |
| Nov 09, 2026 | 157.72 | 157.72 | 138.01 | 147.41 | 147.41 | +10.54% | 13,640 | 2.54 |
| Nov 06, 2026 | 139.54 | 141.83 | 132.87 | 133.35 | 133.35 | -4.14% | 12,211 | 2.35 |
| Nov 05, 2026 | 149.75 | 150.99 | 137.26 | 139.11 | 139.11 | -9.21% | 14,428 | 2.68 |
| Nov 04, 2026 | 165.00 | 165.00 | 151.77 | 153.23 | 153.23 | -8.94% | 12,658 | 2.44 |
| Nov 03, 2026 | 157.49 | 169.04 | 157.49 | 168.27 | 168.27 | +6.70% | 4,880 | 0.94 |
| Nov 02, 2026 | 165.00 | 172.22 | 157.48 | 157.71 | 157.71 | -4.75% | 6,675 | 1.30 |
| Oct 30, 2026 | 168.01 | 175.03 | 159.20 | 165.57 | 165.57 | -4.90% | 6,938 | 1.27 |
| Oct 29, 2026 | 178.40 | 178.40 | 174.11 | 174.11 | 174.11 | -3.27% | 3,768 | 0.70 |
| Oct 28, 2026 | 165.99 | 181.17 | 165.99 | 180.00 | 180.00 | +6.41% | 10,963 | 2.07 |
| Oct 27, 2026 | 163.00 | 170.64 | 163.00 | 169.15 | 169.15 | +1.76% | 2,689 | 0.48 |
| Oct 26, 2026 | 159.94 | 166.22 | 156.34 | 166.22 | 166.22 | +7.27% | 8,166 | 1.44 |
| Oct 23, 2026 | 153.46 | 157.79 | 150.05 | 154.96 | 154.96 | -1.54% | 3,907 | 0.69 |
| Oct 22, 2026 | 163.55 | 163.55 | 155.15 | 157.39 | 157.39 | -5.27% | 15,823 | 2.90 |
| Oct 21, 2026 | 161.96 | 169.95 | 161.96 | 166.14 | 166.14 | +3.91% | 11,765 | 2.20 |
| Oct 20, 2026 | 167.94 | 169.26 | 159.89 | 159.89 | 159.89 | -6.09% | 7,266 | 1.37 |
| Oct 19, 2026 | 173.25 | 176.49 | 168.99 | 170.25 | 170.25 | -1.75% | 6,721 | 1.30 |
| Oct 16, 2026 | 177.95 | 177.95 | 173.28 | 173.28 | 173.28 | -4.30% | 9,210 | 1.80 |
| Oct 15, 2026 | 185.44 | 185.44 | 176.04 | 181.06 | 181.06 | -2.70% | 7,402 | 1.48 |
| Oct 14, 2026 | 198.10 | 198.69 | 184.22 | 186.08 | 186.08 | -6.43% | 8,312 | 1.69 |
| Oct 13, 2026 | 214.09 | 214.09 | 197.00 | 198.86 | 198.86 | -7.07% | 16,554 | 3.52 |
| Oct 12, 2026 | 220.89 | 224.97 | 213.87 | 214.00 | 214.00 | -1.18% | 480 | 0.10 |
| Oct 09, 2026 | 203.00 | 223.73 | 201.13 | 216.56 | 216.56 | +6.72% | 1,236 | 0.26 |
| Oct 08, 2026 | 208.95 | 208.95 | 196.79 | 202.93 | 202.93 | -1.26% | 4,779 | 1.00 |
| Oct 07, 2026 | 214.29 | 214.29 | 200.12 | 205.52 | 205.52 | -1.26% | 4,488 | 0.94 |
| Oct 06, 2026 | 219.09 | 219.09 | 207.66 | 208.14 | 208.14 | -3.10% | 1,506 | 0.29 |
| Oct 05, 2026 | 211.83 | 215.88 | 207.00 | 214.80 | 214.80 | +3.43% | 4,175 | 0.82 |
| Oct 02, 2026 | 204.72 | 208.78 | 204.72 | 207.68 | 207.68 | +3.16% | 3,055 | 0.59 |
| Oct 01, 2026 | 202.78 | 202.78 | 198.65 | 201.32 | 201.32 | +1.26% | 2,489 | 0.47 |
| Sep 30, 2026 | 201.84 | 202.15 | 196.72 | 198.81 | 198.81 | -1.50% | 400 | 0.08 |
| Sep 29, 2026 | 182.41 | 205.00 | 182.41 | 201.84 | 201.84 | +2.03% | 10,541 | 2.01 |
| Sep 28, 2026 | 200.99 | 200.99 | 192.00 | 197.83 | 197.83 | -0.59% | 1,560 | 0.30 |
| Sep 25, 2026 | 199.00 | 201.43 | 195.58 | 199.00 | 199.00 | +1.53% | 953 | 0.17 |
| Sep 24, 2026 | 196.00 | 196.28 | 195.72 | 196.00 | 196.00 | +0.75% | 0 | 0.00 |
| Sep 23, 2026 | 194.54 | 195.18 | 193.89 | 194.54 | 194.54 | -1.41% | 0 | 0.00 |
| Sep 22, 2026 | 197.02 | 197.31 | 197.02 | 197.31 | 197.31 | +10.11% | 3,256 | 0.50 |
| Sep 21, 2026 | 174.71 | 179.74 | 174.71 | 179.20 | 179.20 | +2.40% | 5,273 | 0.78 |
| Sep 18, 2026 | 173.47 | 175.00 | 173.47 | 175.00 | 175.00 | +0.95% | 7,647 | 1.14 |
| Sep 17, 2026 | 173.36 | 173.36 | 173.36 | 173.36 | 173.36 | +4.00% | 1,171 | 0.16 |
| Sep 16, 2026 | 166.90 | 167.40 | 166.39 | 166.90 | 166.69 | -1.47% | 0 | 0.00 |
| Sep 15, 2026 | 169.07 | 169.39 | 169.07 | 169.39 | 169.18 | +0.19% | 3,867 | 0.51 |
| Sep 14, 2026 | 173.09 | 173.09 | 169.07 | 169.07 | 168.86 | -7.61% | 8,570 | 1.13 |
| Sep 11, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 182.77 | +2.13% | 2,757 | 0.30 |
| Sep 10, 2026 | 179.18 | 179.18 | 179.18 | 179.18 | 178.96 | +1.11% | 5,049 | 0.55 |
| Sep 09, 2026 | 177.22 | 177.63 | 176.80 | 177.22 | 176.99 | -2.41% | 0 | 0.00 |
| Sep 08, 2026 | 180.52 | 181.59 | 180.52 | 181.59 | 181.36 | +8.90% | 2,740 | 0.29 |
| Sep 07, 2026 | 166.75 | 166.75 | 166.75 | 166.75 | 166.54 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 166.75 | 166.75 | 166.75 | 166.75 | 166.54 | <0.01% | 10,268 | 1.09 |
| Sep 03, 2026 | 166.00 | 170.21 | 166.00 | 166.74 | 166.53 | +3.28% | 5,611 | 0.60 |
