Hammond Power Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	98.00	102.00	97.67	98.39	98.39	3.67%	33,289
May 9, 2025	95.48	97.11	94.15	94.91	94.91	0.63%	20,300
May 8, 2025	94.19	96.16	92.47	94.32	94.32	2.00%	31,500
May 7, 2025	92.36	93.21	91.00	92.47	92.47	1.50%	29,529
May 6, 2025	86.44	92.00	86.43	91.10	91.10	2.65%	33,248
May 5, 2025	92.35	92.97	88.03	88.75	88.75	-5.32%	57,916
May 2, 2025	90.00	94.45	89.99	93.74	93.74	1.45%	66,920
May 1, 2025	93.60	94.12	91.40	92.40	92.40	0.65%	44,306
Apr 30, 2025	90.33	92.17	88.90	91.80	91.80	-0.36%	44,046
Apr 29, 2025	88.17	92.18	88.17	92.13	92.13	3.05%	49,536
Apr 28, 2025	87.54	89.67	87.54	89.40	89.40	2.24%	20,700
Apr 25, 2025	91.09	91.99	87.32	87.44	87.44	-5.11%	34,700
Apr 24, 2025	86.65	93.78	85.91	92.15	92.15	8.02%	82,028
Apr 23, 2025	82.47	86.59	82.47	85.31	85.31	5.70%	55,948
Apr 22, 2025	78.57	80.80	78.12	80.71	80.71	3.41%	48,849
Apr 21, 2025	82.00	82.35	77.55	78.05	78.05	-5.82%	61,300
Apr 17, 2025	80.74	82.99	80.41	82.87	82.87	2.27%	53,118
Apr 16, 2025	79.31	81.19	78.04	81.03	81.03	1.10%	42,500
Apr 15, 2025	79.59	80.95	78.61	80.15	80.15	1.40%	32,209
Apr 14, 2025	79.00	81.09	77.99	79.04	79.04	2.01%	50,237
Apr 11, 2025	76.03	77.94	74.78	77.48	77.48	0.85%	38,900
Apr 10, 2025	78.32	79.88	76.53	76.83	76.83	-5.72%	92,925
Apr 9, 2025	70.11	84.17	70.11	81.49	81.49	14.44%	100,043
Apr 8, 2025	75.23	76.88	69.81	71.21	71.21	-1.21%	62,500
Apr 7, 2025	72.09	76.50	69.29	72.08	72.08	-2.24%	116,900
Apr 4, 2025	76.96	76.96	72.17	73.73	73.73	-7.87%	106,215
Apr 3, 2025	79.43	81.57	76.93	80.03	80.03	-2.13%	73,943
Apr 2, 2025	78.91	82.00	78.01	81.77	81.77	2.86%	39,300
Apr 1, 2025	75.80	80.13	75.10	79.50	79.50	4.47%	44,323
Mar 31, 2025	77.82	77.82	75.00	76.10	76.10	-4.22%	82,100
Mar 28, 2025	81.25	81.99	78.00	79.45	79.45	-2.41%	84,444
Mar 27, 2025	84.06	84.62	81.00	81.41	81.41	-4.65%	64,226
Mar 26, 2025	89.24	89.50	84.86	85.38	85.38	-4.39%	70,000
Mar 25, 2025	90.03	90.34	87.45	89.30	89.30	-0.10%	59,700
Mar 24, 2025	86.04	89.83	86.00	89.39	89.39	3.98%	54,522
Mar 21, 2025	84.75	88.53	81.54	85.97	85.97	3.35%	106,824
Mar 20, 2025	82.35	84.78	81.41	83.18	82.91	1.08%	34,100
Mar 19, 2025	82.58	83.02	81.00	82.29	82.02	0.40%	29,600
Mar 18, 2025	82.60	82.60	80.33	81.96	81.69	-0.77%	33,845
Mar 17, 2025	79.82	82.95	79.72	82.60	82.33	3.51%	49,802
Mar 14, 2025	77.76	81.00	77.76	79.80	79.54	2.41%	34,340
Mar 13, 2025	81.45	81.53	77.43	77.92	77.66	-4.46%	45,547
Mar 12, 2025	82.00	83.32	81.06	81.56	81.29	0.26%	33,100
Mar 11, 2025	79.81	82.56	78.80	81.35	81.08	1.93%	73,410
Mar 10, 2025	81.88	81.90	78.77	79.81	79.55	-4.66%	49,744
Mar 7, 2025	79.97	84.25	78.00	83.71	83.43	6.33%	53,000
Mar 6, 2025	78.58	81.61	77.88	78.73	78.47	-1.81%	53,629
Mar 5, 2025	80.00	80.96	78.87	80.18	79.91	1.19%	80,638
Mar 4, 2025	78.83	80.43	73.98	79.24	78.98	-1.28%	101,400
Mar 3, 2025	84.80	85.43	78.51	80.27	80.00	-6.13%	77,100