Skip to main content

Hammond Power Solutn (OP: HMDPF )

73.11 UNCHANGED
Streaming Delayed Price Updated: 2:58 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.01(+0.03%)
Jun 13, 2023 36.18 36.42 34.92 34.92 1,968 -0.12(-0.34%)
Jun 12, 2023 34.29 35.04 34.29 35.04 1,170 +0.74(+2.16%)
Jun 09, 2023 34.30 34.30 34.30 34.30 100 -0.50(-1.44%)
Jun 08, 2023 34.80 34.80 34.80 34.80 1,210 -0.09(-0.26%)
Jun 07, 2023 34.88 34.89 34.88 34.89 1,345 -0.00(-0.01%)
Jun 06, 2023 34.73 34.99 34.73 34.89 445 +1.51(+4.54%)
Jun 05, 2023 32.89 33.50 32.65 33.38 927 +1.03(+3.18%)
Jun 02, 2023 32.35 32.35 32.35 32.35 198 +1.35(+4.35%)
Jun 01, 2023 31.00 31.00 31.00 31.00 620 -0.15(-0.48%)
May 31, 2023 29.75 31.15 29.75 31.15 1,127 +1.40(+4.71%)
May 30, 2023 30.16 30.16 29.50 29.75 3,055 -1.73(-5.51%)
May 26, 2023 31.48 31.48 31.48 31.48 360 +0.98(+3.23%)
May 25, 2023 30.48 30.50 30.44 30.50 1,713 -0.89(-2.83%)
May 23, 2023 31.39 99 -0.66(-2.07%)
May 22, 2023 30.50 32.05 30.50 32.05 2,161 +0.18(+0.56%)
May 19, 2023 31.71 31.87 31.71 31.87 454 +0.09(+0.28%)
May 18, 2023 31.78 31.78 31.78 31.78 100 +0.12(+0.38%)
May 17, 2023 31.60 32.35 31.56 31.66 2,500 +0.65(+2.10%)
May 16, 2023 32.28 32.28 31.01 31.01 1,930 -1.50(-4.60%)
May 15, 2023 32.00 32.51 32.00 32.51 855 +0.94(+2.96%)
May 12, 2023 31.84 31.84 31.57 31.57 304 +0.26(+0.83%)
May 11, 2023 31.31 31.31 31.06 31.31 609 +0.01(+0.03%)
May 10, 2023 31.30 31.30 31.30 31.30 2,000 -1.97(-5.92%)
May 08, 2023 33.27 83 -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%)
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.