Skip to main content

Hammond Power Solutn (OP: HMDPF )

73.00 -0.11 (-0.15%)
Streaming Delayed Price Updated: 11:50 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 12.36 12.36 12.36 12.36 1,000 +0.22(+1.81%)
Aug 30, 2007 12.14 12.14 12.14 12.14 0 +0.00(+0.00%)
Aug 29, 2007 12.05 12.14 12.14 12.14 1,000 +0.09(+0.75%)
Aug 28, 2007 12.05 12.05 11.90 12.05 2,000 +0.95(+8.57%)
Aug 27, 2007 11.10 11.10 11.10 11.10 0 +0.00(+0.00%)
Aug 24, 2007 11.10 11.10 11.10 11.10 0 +0.00(+0.00%)
Aug 23, 2007 11.10 11.10 11.10 11.10 0 +0.00(+0.00%)
Aug 22, 2007 11.10 11.10 11.10 11.10 0 +0.00(+0.00%)
Aug 21, 2007 11.10 11.10 11.10 11.10 100 +1.28(+13.03%)
Aug 20, 2007 9.820 9.820 9.820 9.820 0 +0.00(+0.00%)
Aug 17, 2007 9.820 9.820 9.820 9.820 0 +0.00(+0.00%)
Aug 16, 2007 9.820 9.820 9.820 9.820 827 -0.67(-6.42%)
Aug 15, 2007 10.49 10.49 10.49 10.49 100 -0.56(-5.03%)
Aug 14, 2007 11.05 11.05 11.05 11.05 0 +0.00(+0.00%)
Aug 13, 2007 11.05 11.05 11.05 11.05 0 +0.00(+0.00%)
Aug 10, 2007 11.05 11.25 11.04 11.05 8,800 -0.19(-1.72%)
Aug 09, 2007 11.24 11.44 11.24 11.24 5,900 -0.35(-3.03%)
Aug 08, 2007 11.59 12.07 11.49 11.59 2,975 +0.10(+0.83%)
Aug 07, 2007 11.50 11.50 11.48 11.50 10,000 -0.23(-1.93%)
Aug 06, 2007 11.72 11.72 11.72 11.72 0 +0.00(+0.00%)
Aug 03, 2007 11.72 11.72 11.72 11.72 0 +0.00(+0.00%)
Aug 02, 2007 11.72 11.96 11.72 11.72 2,950 +0.23(+2.04%)
Aug 01, 2007 11.49 11.62 11.49 11.49 10,500 -0.63(-5.21%)
Jul 31, 2007 12.12 12.12 12.12 12.12 1,500 +0.18(+1.49%)
Jul 30, 2007 11.94 12.02 11.94 11.94 8,400 -0.86(-6.69%)
Jul 27, 2007 12.80 12.80 12.80 12.80 0 +0.00(+0.00%)
Jul 26, 2007 12.80 12.80 12.80 12.80 250 -0.21(-1.63%)
Jul 25, 2007 13.01 13.01 12.95 13.01 800 +0.02(+0.13%)
Jul 24, 2007 13.00 13.12 13.00 13.00 5,300 -0.07(-0.51%)
Jul 23, 2007 13.06 13.42 13.06 13.06 3,700 +1.02(+8.46%)
Jul 20, 2007 12.04 12.04 12.04 12.04 0 +0.00(+0.00%)
Jul 19, 2007 12.04 12.04 12.04 12.04 1,000 +0.26(+2.21%)
Jul 18, 2007 11.78 11.78 11.78 11.78 0 +0.00(+0.00%)
Jul 17, 2007 11.78 11.78 11.78 11.78 0 +0.00(+0.00%)
Jul 16, 2007 11.95 12.31 11.78 11.78 2,500 -0.17(-1.39%)
Jul 13, 2007 11.95 11.95 11.95 11.95 0 +0.00(+0.00%)
Jul 12, 2007 11.95 11.95 11.95 11.95 0 +0.00(+0.00%)
Jul 11, 2007 12.15 11.95 11.95 11.95 400 -0.20(-1.67%)
Jul 10, 2007 12.15 12.15 12.07 12.15 1,741 +0.36(+3.01%)
Jul 09, 2007 11.80 11.80 11.50 11.80 10,200 +1.12(+10.51%)
Jul 06, 2007 10.67 10.67 10.67 10.67 0 +0.00(+0.00%)
Jul 05, 2007 10.67 10.67 10.67 10.67 800 +0.16(+1.51%)
Jul 03, 2007 10.52 10.52 10.52 10.52 0 +0.00(+0.00%)
Jul 02, 2007 10.52 10.52 10.52 10.52 0 +0.00(+0.00%)
Jun 29, 2007 10.52 10.70 10.52 10.52 1,800 -0.00(-0.01%)
Jun 28, 2007 10.52 10.70 10.50 10.52 2,100 +0.29(+2.81%)
Jun 27, 2007 10.23 10.23 10.23 10.23 5,024 -0.39(-3.69%)
Jun 26, 2007 10.62 10.62 10.62 10.62 0 +0.00(+0.00%)
Jun 25, 2007 10.62 10.62 10.54 10.62 3,000 -0.02(-0.17%)
Jun 22, 2007 10.74 10.71 10.61 10.64 4,020 -0.10(-0.93%)
Jun 21, 2007 10.74 10.74 10.74 10.74 0 +0.00(+0.00%)
Jun 20, 2007 10.74 10.74 10.74 10.74 0 +0.00(+0.00%)
Jun 19, 2007 10.74 10.74 10.74 10.74 0 +0.00(+0.00%)
Jun 18, 2007 10.74 10.74 10.74 10.74 0 +0.00(+0.00%)
Jun 15, 2007 10.74 10.74 10.74 10.74 0 +0.00(+0.00%)
Jun 14, 2007 10.74 10.74 10.74 10.74 0 +0.00(+0.00%)
Jun 13, 2007 10.74 11.40 11.40 10.74 23,900 +0.00(+0.00%)
Jun 12, 2007 10.74 11.50 11.50 10.74 2,400 +0.00(+0.00%)
Jun 11, 2007 10.74 10.74 10.74 10.74 0 +0.00(+0.00%)
Jun 08, 2007 10.74 10.74 10.74 10.74 350 +0.14(+1.32%)
Jun 07, 2007 10.60 10.60 10.54 10.60 7,950 +0.65(+6.56%)
Jun 06, 2007 9.947 10.10 9.944 9.947 7,500 -0.45(-4.33%)
Jun 05, 2007 10.40 11.05 10.37 10.40 39,800 -0.87(-7.76%)
Jun 04, 2007 11.27 11.50 11.27 11.27 11,100 -0.63(-5.26%)
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.