Skip to main content

Hammond Power Solutn (TSX: HPS-A )

126.49 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 9.090 9.090 8.760 8.980 4,200 -0.21(-2.29%)
Oct 30, 2008 8.640 9.190 8.630 9.190 9,300 +0.44(+5.03%)
Oct 29, 2008 8.760 8.760 8.410 8.750 3,400 -0.26(-2.89%)
Oct 28, 2008 9.100 9.100 8.800 9.010 2,800 -0.04(-0.44%)
Oct 27, 2008 9.180 9.240 9.000 9.050 17,116 -0.05(-0.55%)
Oct 24, 2008 9.190 9.190 9.100 9.100 868 -0.10(-1.09%)
Oct 23, 2008 9.200 9.200 9.200 9.200 100 +0.00(+0.00%)
Oct 22, 2008 9.250 9.300 9.000 9.200 9,750 -0.60(-6.12%)
Oct 21, 2008 9.820 9.820 9.800 9.800 5,100 -0.05(-0.51%)
Oct 20, 2008 10.00 10.00 9.540 9.850 8,236 -0.15(-1.50%)
Oct 17, 2008 8.300 10.50 8.300 10.00 161,600 +1.80(+21.95%)
Oct 16, 2008 8.490 8.500 7.490 8.200 3,080 +0.40(+5.13%)
Oct 15, 2008 8.000 8.000 7.500 7.800 11,000 -0.45(-5.45%)
Oct 14, 2008 7.380 9.000 6.780 8.250 38,865 +1.47(+21.68%)
Oct 10, 2008 6.530 7.490 6.310 6.780 5,335 +0.13(+1.95%)
Oct 09, 2008 7.190 7.190 6.610 6.650 79,965 -0.53(-7.38%)
Oct 08, 2008 7.990 8.000 7.010 7.180 180,665 -1.14(-13.70%)
Oct 07, 2008 10.02 10.02 8.070 8.320 71,540 -1.66(-16.63%)
Oct 06, 2008 9.600 10.01 9.600 9.980 27,450 -0.79(-7.34%)
Oct 03, 2008 10.66 10.99 10.40 10.77 14,615 +0.11(+1.03%)
Oct 02, 2008 11.03 11.50 10.52 10.66 101,125 -0.69(-6.08%)
Oct 01, 2008 11.07 11.40 11.07 11.35 55,850 +0.25(+2.25%)
Sep 30, 2008 11.01 11.21 11.01 11.10 47,993 -0.06(-0.54%)
Sep 29, 2008 11.08 11.43 11.08 11.16 12,047 -0.56(-4.78%)
Sep 26, 2008 11.50 11.77 11.28 11.72 16,291 -0.08(-0.68%)
Sep 25, 2008 11.89 11.89 11.70 11.80 21,575 -0.09(-0.76%)
Sep 24, 2008 11.89 11.89 0 +0.00(+0.00%)
Sep 23, 2008 11.50 11.94 11.50 11.89 34,900 -0.30(-2.46%)
Sep 22, 2008 12.20 12.50 11.45 12.19 71,660 -0.39(-3.10%)
Sep 19, 2008 12.70 12.70 12.31 12.58 30,300 -0.10(-0.79%)
Sep 18, 2008 12.40 12.68 12.25 12.68 10,900 +0.00(+0.00%)
Sep 17, 2008 12.43 12.68 12.43 12.68 3,000 -0.02(-0.16%)
Sep 16, 2008 12.29 12.74 12.09 12.70 4,325 +0.01(+0.08%)
Sep 15, 2008 12.24 12.70 12.24 12.69 7,350 +0.25(+2.01%)
Sep 12, 2008 12.51 12.51 12.35 12.44 30,078 -0.40(-3.12%)
Sep 11, 2008 12.35 12.84 12.35 12.84 3,600 -0.01(-0.08%)
Sep 10, 2008 12.85 12.90 12.85 12.85 5,325 +0.00(+0.00%)
Sep 09, 2008 12.55 12.85 12.44 12.85 3,758 +0.01(+0.08%)
Sep 08, 2008 12.77 12.93 12.63 12.84 51,750 -0.21(-1.61%)
Sep 05, 2008 13.00 13.36 12.78 13.05 3,598 +0.05(+0.38%)
Sep 04, 2008 12.95 13.00 12.76 13.00 12,800 +0.00(+0.00%)
Sep 03, 2008 13.00 13.25 12.77 13.00 11,700 -0.01(-0.08%)
Sep 02, 2008 13.09 13.87 13.01 13.01 9,203 -0.09(-0.69%)
Aug 29, 2008 12.86 13.10 12.82 13.10 4,454 +0.17(+1.31%)
Aug 28, 2008 12.93 0 +0.00(+0.00%)
Aug 27, 2008 12.85 13.10 12.85 12.93 13,750 -0.02(-0.15%)
Aug 26, 2008 13.03 13.03 12.76 12.95 5,800 -0.05(-0.38%)
Aug 25, 2008 12.95 13.30 12.95 13.00 8,134 +0.05(+0.39%)
Aug 22, 2008 12.90 12.95 12.90 12.95 13,750 +0.15(+1.17%)
Aug 21, 2008 12.92 12.92 12.80 12.80 1,123 -0.28(-2.14%)
Aug 20, 2008 12.90 13.08 12.90 13.08 3,400 -0.06(-0.46%)
Aug 19, 2008 12.80 13.40 12.75 13.14 25,410 +0.24(+1.86%)
Aug 18, 2008 12.99 12.99 12.65 12.90 8,900 +0.15(+1.18%)
Aug 15, 2008 12.69 12.80 12.69 12.75 56,562 +0.05(+0.39%)
Aug 14, 2008 12.75 13.20 12.69 12.70 84,020 +0.05(+0.40%)
Aug 13, 2008 13.00 13.00 12.65 12.65 35 -0.35(-2.69%)
Aug 12, 2008 12.60 13.00 12.50 13.00 19,160 +0.43(+3.42%)
Aug 11, 2008 12.56 12.57 12.50 12.57 19,400 -0.08(-0.63%)
Aug 08, 2008 12.52 12.70 12.50 12.65 11,160 -0.10(-0.78%)
Aug 07, 2008 12.45 12.75 12.35 12.75 31,466 +0.20(+1.59%)
Aug 06, 2008 12.40 12.55 12.40 12.55 10,718 +0.05(+0.40%)
Aug 05, 2008 12.60 12.60 12.42 12.50 25,970 +0.20(+1.63%)
Aug 04, 2008 11.76 12.40 11.76 12.30 185,506 +0.00(+0.00%)
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.