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 08, 2023 33.40 34.25 33.00 33.27 8,721 -0.05(-0.15%)
May 05, 2023 32.28 33.97 32.28 33.32 1,014 +0.97(+3.00%)
May 04, 2023 32.50 32.50 31.80 32.35 1,249 +1.19(+3.81%)
May 03, 2023 30.57 31.82 30.11 31.16 22,133 +1.38(+4.63%)
May 01, 2023 29.78 205 +0.23(+0.79%)
Apr 28, 2023 29.50 29.55 29.50 29.55 1,297 +1.82(+6.56%)
Apr 27, 2023 27.51 28.00 27.47 27.73 4,310 +0.21(+0.77%)
Apr 26, 2023 27.73 28.04 27.52 27.52 600 +0.19(+0.69%)
Apr 24, 2023 27.33 0 +0.25(+0.91%)
Apr 21, 2023 27.11 27.11 27.08 27.08 500 -0.16(-0.57%)
Apr 17, 2023 27.24 55 -0.44(-1.57%)
Apr 14, 2023 27.68 27.68 27.68 27.68 166 -0.58(-2.07%)
Apr 13, 2023 28.26 28.26 28.26 28.26 116 +1.26(+4.67%)
Apr 12, 2023 26.92 27.80 26.92 27.00 2,061 +0.40(+1.50%)
Apr 10, 2023 26.60 337 +0.34(+1.30%)
Apr 06, 2023 25.71 26.60 25.71 26.26 4,900 -0.40(-1.50%)
Apr 05, 2023 27.54 27.55 26.32 26.66 4,350 -1.57(-5.56%)
Apr 04, 2023 28.18 28.23 27.81 28.23 1,260 +0.20(+0.71%)
Apr 03, 2023 27.79 28.24 27.78 28.03 3,058 -0.25(-0.88%)
Mar 31, 2023 29.00 29.19 28.28 28.28 4,030 -0.57(-1.98%)
Mar 30, 2023 27.55 29.00 27.55 28.85 3,337 +1.97(+7.33%)
Mar 29, 2023 27.04 27.04 26.88 26.88 1,000 +0.08(+0.30%)
Mar 28, 2023 26.59 26.80 26.55 26.80 557 +0.24(+0.89%)
Mar 27, 2023 25.98 26.56 25.98 26.56 1,411 +0.85(+3.30%)
Mar 24, 2023 25.69 25.83 25.50 25.72 1,550 -0.03(-0.11%)
Mar 23, 2023 26.72 26.72 25.75 25.75 2,908 -0.97(-3.64%)
Mar 22, 2023 26.30 26.72 26.30 26.72 1,325 +0.60(+2.29%)
Mar 21, 2023 26.32 26.32 26.12 26.12 600 -0.32(-1.20%)
Mar 20, 2023 27.00 27.00 26.44 26.44 767 +1.82(+7.41%)
Mar 16, 2023 24.61 65 -0.27(-1.10%)
Mar 14, 2023 24.89 0 -0.06(-0.25%)
Mar 13, 2023 24.58 24.95 24.58 24.95 809 +0.02(+0.09%)
Mar 10, 2023 25.13 25.50 24.93 24.93 2,070 +0.35(+1.42%)
Mar 09, 2023 25.20 25.45 24.58 24.58 2,404 -1.37(-5.27%)
Mar 08, 2023 25.37 26.41 22.90 25.95 5,142 +3.60(+16.12%)
Mar 07, 2023 22.22 22.35 22.02 22.35 2,645 +0.30(+1.34%)
Mar 06, 2023 22.05 22.05 22.05 22.05 450 +1.50(+7.32%)
Mar 03, 2023 20.54 20.55 20.54 20.55 640 -0.17(-0.83%)
Mar 02, 2023 20.08 20.72 20.08 20.72 600 +0.62(+3.08%)
Mar 01, 2023 19.45 20.10 19.45 20.10 4,000 +0.93(+4.85%)
Feb 28, 2023 19.17 19.17 19.17 19.17 195 +0.17(+0.89%)
Feb 27, 2023 19.00 19.00 19.00 19.00 1,000 -0.14(-0.76%)
Feb 24, 2023 19.14 19.14 19.14 19.14 716 +0.27(+1.40%)
Feb 22, 2023 18.88 50 +0.06(+0.32%)
Feb 21, 2023 19.27 19.27 18.22 18.82 3,455 -0.65(-3.33%)
Feb 17, 2023 19.47 19.47 19.47 19.47 760 -0.51(-2.54%)
Feb 15, 2023 19.98 255 -0.15(-0.77%)
Feb 14, 2023 19.78 20.13 19.78 20.13 812 +0.31(+1.56%)
Feb 13, 2023 20.00 20.00 19.50 19.82 3,100 +0.65(+3.40%)
Feb 10, 2023 19.20 19.20 19.17 19.17 2,005 -0.53(-2.69%)
Feb 09, 2023 19.70 19.70 19.70 19.70 625 +0.32(+1.65%)
Feb 08, 2023 18.90 19.38 18.81 19.38 3,200 +0.55(+2.91%)
Feb 07, 2023 18.46 18.83 18.38 18.83 1,900 +0.33(+1.79%)
Feb 06, 2023 18.90 18.90 18.50 18.50 1,600 -0.55(-2.88%)
Feb 03, 2023 19.08 19.08 19.05 19.05 500 +0.23(+1.22%)
Feb 01, 2023 18.82 0 +0.62(+3.41%)
Jan 30, 2023 18.20 0 +0.39(+2.19%)
Jan 27, 2023 18.30 18.30 17.76 17.81 1,100 -0.84(-4.50%)
Jan 26, 2023 18.63 18.65 18.63 18.65 2,000 +0.15(+0.81%)
Jan 25, 2023 18.50 18.50 18.50 18.50 2,100 +0.30(+1.65%)
Jan 24, 2023 18.10 18.20 18.01 18.20 3,100 +0.05(+0.25%)
Jan 23, 2023 18.15 18.15 18.15 18.15 285 +1.05(+6.17%)
Jan 19, 2023 17.10 0 -0.57(-3.23%)
Jan 18, 2023 18.03 18.03 17.67 17.67 1,200 +0.19(+1.09%)
Jan 17, 2023 18.00 18.00 17.48 17.48 1,375 +0.09(+0.50%)
Jan 13, 2023 17.41 17.60 17.39 17.39 2,800 +0.16(+0.94%)
Jan 12, 2023 17.23 17.26 17.21 17.23 6,700 +2.63(+18.05%)
Jan 05, 2023 14.60 20 -0.10(-0.71%)
Jan 04, 2023 14.70 14.70 14.70 14.70 100 +0.22(+1.55%)
Jan 03, 2023 14.99 15.00 14.48 14.48 1,102 -0.44(-2.98%)
Dec 28, 2022 14.92 0 +0.51(+3.57%)
Dec 22, 2022 14.41 0 -0.05(-0.35%)
Dec 21, 2022 14.46 14.46 14.46 14.46 201 +0.68(+4.95%)
Dec 20, 2022 13.78 13.78 13.78 13.78 173 +0.16(+1.14%)
Dec 16, 2022 13.62 0 -0.03(-0.22%)
Dec 15, 2022 13.52 13.65 13.49 13.65 3,100 -0.58(-4.08%)
Dec 14, 2022 14.05 14.24 14.01 14.23 2,800 -0.18(-1.27%)
Dec 13, 2022 14.39 14.41 14.39 14.41 800 -0.38(-2.58%)
Dec 12, 2022 15.12 15.12 14.79 14.79 1,172 -0.36(-2.35%)
Dec 09, 2022 15.15 15.15 15.15 15.15 400 -0.55(-3.50%)
Dec 08, 2022 15.70 15.70 15.70 15.70 675 -0.25(-1.57%)
Dec 07, 2022 15.96 15.96 15.95 15.95 500 -0.12(-0.78%)
Dec 06, 2022 16.12 16.12 16.00 16.07 3,635 -0.32(-1.92%)
Dec 05, 2022 16.39 16.39 16.39 16.39 221 +0.38(+2.37%)
Nov 30, 2022 16.01 0 -0.34(-2.08%)
Nov 28, 2022 16.35 0 +0.36(+2.22%)
Nov 25, 2022 15.99 15.99 15.99 15.99 100 -0.01(-0.03%)
Nov 21, 2022 16.00 0 -0.22(-1.36%)
Nov 18, 2022 16.22 16.22 16.22 16.22 222 -0.11(-0.70%)
Nov 17, 2022 16.33 16.33 16.33 16.33 100 +0.32(+2.02%)
Nov 15, 2022 16.01 0 -0.49(-2.97%)
Nov 14, 2022 16.50 16.50 16.50 16.50 600 +0.00(+0.00%)
Nov 11, 2022 16.43 16.50 16.43 16.50 422 +0.80(+5.11%)
Nov 09, 2022 15.70 0 -0.23(-1.46%)
Nov 08, 2022 15.93 16.05 15.93 15.93 305 -0.20(-1.24%)
Nov 07, 2022 16.14 16.22 16.00 16.13 4,430 +0.53(+3.40%)
Nov 03, 2022 15.60 0 +0.70(+4.70%)
Nov 02, 2022 14.92 15.04 14.90 14.90 5,761 +0.35(+2.41%)
Nov 01, 2022 14.55 14.55 14.55 14.55 2,000 +0.25(+1.75%)
Oct 28, 2022 14.30 125 +1.57(+12.38%)
Oct 27, 2022 12.72 12.72 12.72 12.72 249 +0.22(+1.80%)
Oct 24, 2022 12.50 169 -0.04(-0.32%)
Oct 18, 2022 12.54 0 +0.17(+1.37%)
Oct 07, 2022 12.37 0 -0.16(-1.29%)
Oct 04, 2022 12.53 0 +1.09(+9.54%)
Sep 30, 2022 11.44 0 +0.03(+0.26%)
Sep 29, 2022 11.41 11.41 11.41 11.41 600 +0.09(+0.75%)
Sep 28, 2022 11.27 11.32 11.20 11.32 1,100 -0.13(-1.09%)
Sep 27, 2022 11.50 11.50 11.45 11.45 1,120 -0.03(-0.26%)
Sep 26, 2022 11.87 11.96 11.48 11.48 2,600 -0.77(-6.27%)
Sep 23, 2022 12.11 12.41 12.04 12.25 5,192 +0.08(+0.69%)
Sep 22, 2022 12.21 12.44 12.16 12.16 3,640 -0.08(-0.69%)
Sep 21, 2022 12.27 12.27 12.25 12.25 1,621 -0.16(-1.31%)
Sep 16, 2022 12.41 120 -0.37(-2.90%)
Sep 15, 2022 12.78 12.78 12.53 12.78 400 +0.37(+2.98%)
Sep 13, 2022 12.41 0 -0.39(-3.05%)
Sep 12, 2022 12.92 12.93 12.69 12.80 3,100 -0.04(-0.31%)
Sep 08, 2022 12.84 0 -0.18(-1.38%)
Sep 06, 2022 13.02 60 -0.44(-3.27%)
Aug 29, 2022 13.46 0 +0.02(+0.13%)
Aug 26, 2022 13.44 13.44 13.44 13.44 300 +0.12(+0.93%)
Aug 23, 2022 13.32 7 -0.00(-0.02%)
Aug 22, 2022 13.32 13.32 13.32 13.32 115 -0.66(-4.74%)
Aug 17, 2022 13.98 0 +0.35(+2.60%)
Aug 15, 2022 13.63 0 +0.08(+0.59%)
Aug 12, 2022 13.54 13.55 13.51 13.55 2,200 +0.23(+1.74%)
Aug 11, 2022 13.32 13.32 13.32 13.32 300 +0.78(+6.25%)
Aug 04, 2022 12.54 0 +1.54(+13.95%)
Aug 02, 2022 11.00 0 +0.06(+0.55%)
Jul 29, 2022 10.94 0 -0.04(-0.36%)
Jul 28, 2022 10.91 10.98 10.91 10.98 900 +0.02(+0.18%)
Jul 26, 2022 10.96 0 -0.22(-1.97%)
Jul 25, 2022 11.18 11.18 11.18 11.18 161 +0.29(+2.68%)
Jul 19, 2022 10.89 0 -1.26(-10.39%)
Jul 07, 2022 12.15 46 -0.06(-0.46%)
Jul 06, 2022 12.21 12.21 12.21 12.21 200 +0.64(+5.52%)
Jun 27, 2022 11.57 0 -0.11(-0.96%)
Jun 23, 2022 11.68 0 -0.09(-0.77%)
Jun 15, 2022 11.77 24 -0.26(-2.19%)
Jun 14, 2022 12.03 12.03 12.03 12.03 835 -0.26(-2.14%)
Jun 13, 2022 12.30 12.30 12.30 12.30 160 -0.58(-4.53%)
Jun 09, 2022 12.88 0 -0.31(-2.35%)
Jun 08, 2022 13.19 13.19 13.19 13.19 100 -0.17(-1.27%)
Jun 07, 2022 13.53 13.53 13.36 13.36 525 -0.53(-3.82%)
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.