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

Hammond Power Solutn (OP: HMDPF )

73.11 -4.04 (-5.24%)
Streaming Delayed Price Updated: 2:58 PM EDT, Jun 17, 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 (%)
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%)
Nov 01, 2023 52.02 52.02 52.00 52.00 1,157 +2.00(+4.00%)
Oct 31, 2023 49.78 50.00 49.78 50.00 1,596 +0.87(+1.77%)
Oct 30, 2023 49.11 49.27 47.78 49.13 2,014 +3.68(+8.10%)
Oct 27, 2023 44.31 45.55 42.48 45.45 1,563 +4.16(+10.08%)
Oct 26, 2023 41.72 41.72 41.29 41.29 2,841 -0.38(-0.91%)
Oct 25, 2023 41.67 41.67 41.67 41.67 451 -0.78(-1.84%)
Oct 23, 2023 42.45 21 +0.45(+1.07%)
Oct 19, 2023 42.00 140 -1.12(-2.60%)
Oct 18, 2023 42.63 43.42 42.63 43.12 476 +0.32(+0.75%)
Oct 17, 2023 42.40 42.90 42.31 42.80 3,459 +1.48(+3.59%)
Oct 16, 2023 41.50 41.50 41.32 41.32 430 +0.75(+1.84%)
Oct 13, 2023 40.24 40.57 40.24 40.57 426 -0.74(-1.79%)
Oct 12, 2023 40.66 42.46 40.66 41.31 1,275 +0.51(+1.25%)
Oct 11, 2023 39.35 40.80 39.35 40.80 604 +2.52(+6.58%)
Oct 10, 2023 38.23 38.28 38.04 38.28 364 +1.34(+3.63%)
Oct 09, 2023 36.94 36.94 36.94 36.94 339 -0.32(-0.86%)
Oct 06, 2023 36.85 37.26 36.85 37.26 924 +1.26(+3.50%)
Oct 05, 2023 36.18 36.45 35.96 36.00 658 -1.04(-2.81%)
Oct 04, 2023 35.89 37.04 35.89 37.04 1,271 +0.79(+2.18%)
Oct 03, 2023 36.07 36.25 35.79 36.25 1,102 +0.04(+0.11%)
Oct 02, 2023 35.84 36.21 35.84 36.21 1,536 -1.39(-3.70%)
Sep 29, 2023 37.81 37.81 37.60 37.60 351 +0.76(+2.06%)
Sep 28, 2023 36.84 36.84 36.84 36.84 233 +0.66(+1.82%)
Sep 27, 2023 36.18 36.62 35.96 36.18 2,477 +0.05(+0.12%)
Sep 26, 2023 36.99 36.99 36.12 36.13 643 -2.38(-6.17%)
Sep 25, 2023 38.11 38.51 37.87 38.51 504 +0.06(+0.17%)
Sep 22, 2023 37.51 38.45 37.51 38.45 751 +1.51(+4.07%)
Sep 21, 2023 36.50 37.18 36.50 36.94 1,631 -1.29(-3.37%)
Sep 18, 2023 38.23 25 +0.37(+0.98%)
Sep 15, 2023 37.86 37.86 37.86 37.86 298 +0.45(+1.20%)
Sep 14, 2023 36.71 37.98 36.71 37.41 977 +0.10(+0.27%)
Sep 13, 2023 38.43 38.43 37.07 37.31 1,050 -1.66(-4.26%)
Sep 12, 2023 38.32 38.97 38.32 38.97 1,675 -0.64(-1.62%)
Sep 11, 2023 39.61 39.61 39.61 39.61 270 -0.58(-1.45%)
Sep 07, 2023 40.19 196 -0.68(-1.66%)
Sep 06, 2023 42.50 42.50 40.87 40.87 776 -0.71(-1.71%)
Sep 05, 2023 41.58 41.58 41.58 41.58 145 +0.00(+0.00%)
Sep 01, 2023 41.58 41.58 41.58 41.58 727 -0.59(-1.40%)
Aug 30, 2023 42.17 775 +0.59(+1.42%)
Aug 29, 2023 40.22 41.58 40.22 41.58 262 +1.63(+4.09%)
Aug 28, 2023 39.97 39.97 39.95 39.95 915 +0.75(+1.90%)
Aug 25, 2023 39.20 39.20 38.85 39.20 522 -0.30(-0.75%)
Aug 23, 2023 39.50 75 +0.70(+1.79%)
Aug 22, 2023 39.50 39.50 38.80 38.80 746 -0.80(-2.02%)
Aug 21, 2023 37.60 39.60 37.60 39.60 746 +0.74(+1.91%)
Aug 18, 2023 38.86 38.86 38.86 38.86 263 +0.04(+0.10%)
Aug 17, 2023 39.92 39.92 38.79 38.82 982 -0.37(-0.94%)
Aug 16, 2023 39.00 39.19 38.58 39.19 730 -1.80(-4.39%)
Aug 14, 2023 40.99 101 -2.20(-5.09%)
Aug 11, 2023 43.28 43.55 43.19 43.19 1,709 -1.53(-3.42%)
Aug 08, 2023 44.72 10 -0.47(-1.04%)
Aug 04, 2023 45.19 5 -1.11(-2.39%)
Aug 03, 2023 45.45 46.30 45.45 46.30 783 +2.50(+5.71%)
Aug 02, 2023 40.18 44.18 38.96 43.80 5,724 -0.50(-1.12%)
Aug 01, 2023 43.60 44.41 43.60 44.30 2,337 +0.19(+0.42%)
Jul 31, 2023 44.61 44.82 43.83 44.11 4,419 -0.50(-1.12%)
Jul 28, 2023 43.81 44.61 43.81 44.61 2,007 +2.11(+4.96%)
Jul 27, 2023 43.08 43.08 42.50 42.50 630 -1.39(-3.16%)
Jul 26, 2023 42.85 44.00 42.85 43.89 1,232 +1.89(+4.49%)
Jul 25, 2023 42.89 43.07 42.00 42.00 2,993 +1.62(+4.01%)
Jul 24, 2023 38.80 40.46 38.80 40.38 2,113 +1.56(+4.02%)
Jul 21, 2023 40.55 41.73 36.00 38.82 5,437 -3.69(-8.68%)
Jul 20, 2023 42.71 43.00 42.10 42.51 1,558 +0.32(+0.76%)
Jul 19, 2023 42.19 42.19 42.19 42.19 200 +0.30(+0.71%)
Jul 18, 2023 41.59 42.35 41.59 41.89 1,196 +0.27(+0.66%)
Jul 17, 2023 40.36 42.27 40.36 41.62 2,542 +2.89(+7.47%)
Jul 12, 2023 38.73 15 +1.00(+2.65%)
Jul 11, 2023 38.05 38.05 37.73 37.73 250 -0.03(-0.08%)
Jul 10, 2023 37.75 37.76 36.71 37.76 835 +0.46(+1.23%)
Jul 07, 2023 37.30 37.30 37.30 37.30 115 -0.70(-1.84%)
Jul 06, 2023 38.22 38.22 38.00 38.00 471 -1.12(-2.86%)
Jul 05, 2023 39.12 39.12 39.12 39.12 200 +1.61(+4.28%)
Jun 29, 2023 37.51 50 +0.18(+0.49%)
Jun 28, 2023 37.33 37.33 37.33 37.33 100 +0.27(+0.72%)
Jun 23, 2023 37.06 314 -2.82(-7.06%)
Jun 22, 2023 38.96 39.88 38.96 39.88 2,125 +1.79(+4.70%)
Jun 21, 2023 38.09 38.09 37.73 38.09 1,674 +2.84(+8.06%)
Jun 20, 2023 35.25 35.25 35.25 35.25 852 +0.00(+0.01%)
Jun 16, 2023 35.25 35.25 35.25 35.25 649 +0.32(+0.91%)
Jun 14, 2023 34.93 60 +1.66(+4.99%)
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%)
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.