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 28, 2014 8.032 8.032 8.032 8.032 0 +0.02(+0.29%)
May 27, 2014 8.009 8.009 8.009 8.009 2,000 +0.20(+2.55%)
May 13, 2014 7.810 7.810 7.810 0 +0.24(+3.22%)
Apr 11, 2014 7.566 7.566 7.566 0 +0.01(+0.20%)
Apr 10, 2014 7.580 7.580 7.533 7.551 3,000 -0.10(-1.37%)
Apr 09, 2014 7.694 7.694 7.656 7.656 4,000 -0.01(-0.18%)
Apr 08, 2014 7.670 7.670 7.670 7.670 2,500 -0.03(-0.41%)
Apr 04, 2014 7.701 7.701 7.701 0 +0.18(+2.41%)
Apr 03, 2014 7.520 7.520 7.520 7.520 1,700 +0.27(+3.71%)
Apr 01, 2014 7.251 7.251 7.251 0 +0.36(+5.22%)
Mar 27, 2014 6.891 6.891 6.891 6.891 0 +0.13(+1.94%)
Mar 14, 2014 6.760 6.760 6.760 6.760 0 -0.28(-3.97%)
Feb 27, 2014 7.040 7.040 7.040 0 -0.00(-0.07%)
Feb 25, 2014 7.045 7.045 7.045 7.045 0 +0.02(+0.35%)
Feb 24, 2014 7.020 7.020 7.020 7.020 1,850 -0.09(-1.31%)
Feb 20, 2014 7.113 7.113 7.113 40 +0.79(+12.49%)
Jan 29, 2014 6.323 6.323 6.323 0 -0.01(-0.13%)
Jan 24, 2014 6.331 6.331 6.331 6.331 0 -0.16(-2.46%)
Dec 31, 2013 6.491 6.491 6.491 40 +0.01(+0.13%)
Dec 30, 2013 6.486 6.486 6.481 6.483 300 +0.03(+0.44%)
Dec 24, 2013 6.454 6.454 6.454 0 +0.10(+1.64%)
Dec 19, 2013 6.350 6.350 6.350 0 +0.18(+2.85%)
Dec 18, 2013 6.174 6.174 6.174 6.174 1,600 -0.17(-2.61%)
Dec 09, 2013 6.339 6.339 6.339 0 -0.40(-5.88%)
Dec 02, 2013 6.735 6.735 6.735 6.735 0 +0.03(+0.45%)
Nov 07, 2013 6.705 6.705 6.705 0 -0.41(-5.78%)
Oct 24, 2013 7.116 7.116 7.116 0 -0.71(-9.10%)
Oct 11, 2013 7.828 7.828 7.828 0 +0.29(+3.82%)
Oct 10, 2013 7.540 7.540 7.540 7.540 800 +0.08(+1.07%)
Oct 09, 2013 7.460 7.460 7.460 7.460 1,000 -0.03(-0.43%)
Oct 02, 2013 7.492 7.492 7.492 0 -0.05(-0.65%)
Sep 27, 2013 7.541 7.541 7.541 0 +0.09(+1.23%)
Sep 10, 2013 7.449 7.449 7.449 0 +0.04(+0.50%)
Sep 06, 2013 7.412 7.412 7.412 0 +0.32(+4.45%)
Aug 27, 2013 7.096 7.096 7.096 0 -0.18(-2.45%)
Aug 14, 2013 7.274 7.274 7.274 0 -0.00(-0.04%)
Aug 13, 2013 7.196 7.277 7.196 7.277 2,700 +0.23(+3.21%)
Aug 12, 2013 7.051 7.051 7.022 7.051 1,400 -0.09(-1.27%)
Aug 08, 2013 7.142 7.142 7.142 0 +0.23(+3.36%)
Aug 06, 2013 6.910 6.910 6.910 0 +0.02(+0.28%)
Aug 02, 2013 6.891 6.891 6.891 0 +0.02(+0.32%)
Aug 01, 2013 6.869 6.869 6.869 6.869 2,000 -0.07(-1.00%)
Jul 31, 2013 6.938 6.938 6.938 6.938 1,400 +0.01(+0.12%)
Jul 30, 2013 6.920 6.959 6.920 6.930 2,000 +0.00(+0.04%)
Jul 29, 2013 6.990 6.990 6.883 6.927 2,600 -0.27(-3.71%)
Jul 26, 2013 7.180 7.194 7.180 7.194 1,200 -0.10(-1.43%)
Jul 25, 2013 7.433 7.442 7.290 7.298 9,600 -0.84(-10.35%)
Jul 19, 2013 8.141 8.141 8.141 8.141 0 -0.06(-0.72%)
Jul 18, 2013 8.153 8.200 8.153 8.200 2,700 +0.21(+2.65%)
Jul 17, 2013 7.984 7.988 7.981 7.988 1,000 -0.43(-5.16%)
Jul 12, 2013 8.423 8.423 8.423 8.423 0 +0.27(+3.29%)
Jun 17, 2013 8.155 8.155 8.155 0 -0.09(-1.09%)
Jun 07, 2013 8.244 8.244 8.244 8.244 0 +0.05(+0.58%)
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.