Skip to main content

Hammond Power Solutn (TSX: HPS-A )

126.49 +1.03 (+0.82%)
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, 2018 5.960 5.960 5.920 5.920 6,300 -0.04(-0.67%)
Oct 30, 2018 6.000 6.000 5.950 5.960 1,500 +0.02(+0.34%)
Oct 29, 2018 5.990 5.990 5.940 5.940 3,766 -0.07(-1.16%)
Oct 26, 2018 6.100 6.180 6.010 6.010 4,706 -0.08(-1.31%)
Oct 25, 2018 5.980 6.200 5.980 6.090 6,244 +0.07(+1.16%)
Oct 24, 2018 6.010 6.020 6.010 6.020 400 +0.02(+0.33%)
Oct 23, 2018 5.970 6.000 5.970 6.000 400 +0.03(+0.50%)
Oct 22, 2018 6.000 6.000 5.970 5.970 400 -0.03(-0.50%)
Oct 19, 2018 6.020 6.020 6.000 6.000 700 +0.00(+0.00%)
Oct 18, 2018 6.000 6.000 6.000 27 +0.00(+0.00%)
Oct 17, 2018 6.090 6.090 5.850 6.000 16,814 -0.10(-1.64%)
Oct 16, 2018 6.120 6.120 6.100 6.100 800 -0.02(-0.33%)
Oct 15, 2018 6.160 6.170 6.120 6.120 3,855 -0.03(-0.49%)
Oct 12, 2018 6.100 6.350 6.100 6.150 2,619 +0.05(+0.82%)
Oct 11, 2018 6.100 6.290 6.060 6.100 1,015 +0.00(+0.00%)
Oct 10, 2018 6.100 6.100 6.100 6.100 650 -0.05(-0.81%)
Oct 09, 2018 6.100 6.150 6.100 6.150 1,760 +0.16(+2.67%)
Oct 05, 2018 5.990 5.990 5.990 0 +0.04(+0.67%)
Oct 04, 2018 5.900 5.950 5.900 5.950 2,635 +0.10(+1.71%)
Oct 03, 2018 5.840 5.850 5.800 5.850 3,021 +0.00(+0.00%)
Oct 02, 2018 5.990 6.000 5.840 5.850 3,600 -0.12(-2.01%)
Oct 01, 2018 6.110 6.120 5.970 5.970 4,022 -0.18(-2.93%)
Sep 28, 2018 6.250 6.250 6.150 6.150 2,700 -0.18(-2.84%)
Sep 27, 2018 6.330 6.330 6.330 6.330 121 +0.03(+0.48%)
Sep 26, 2018 6.350 6.350 6.300 6.300 1,000 -0.05(-0.79%)
Sep 25, 2018 6.370 6.370 6.350 6.350 851 -0.13(-2.01%)
Sep 24, 2018 6.260 6.480 6.250 6.480 7,273 +0.14(+2.21%)
Sep 21, 2018 6.370 6.370 6.250 6.340 10,800 -0.01(-0.16%)
Sep 20, 2018 6.350 6.350 6.350 6.350 700 +0.05(+0.79%)
Sep 19, 2018 6.310 6.310 6.260 6.300 4,600 -0.01(-0.16%)
Sep 18, 2018 6.430 6.430 6.250 6.310 28,000 -0.06(-0.94%)
Sep 17, 2018 6.410 6.450 6.370 6.370 1,553 -0.08(-1.24%)
Sep 14, 2018 6.440 6.530 6.440 6.450 1,712 +0.04(+0.62%)
Sep 13, 2018 6.510 6.510 6.410 6.410 400 +0.01(+0.16%)
Sep 12, 2018 6.590 6.590 6.400 6.400 2,624 -0.09(-1.39%)
Sep 11, 2018 6.480 6.490 6.480 6.490 965 +0.04(+0.62%)
Sep 10, 2018 6.450 6.450 6.450 20 +0.00(+0.00%)
Sep 07, 2018 6.480 6.500 6.450 6.450 3,887 +0.00(+0.00%)
Sep 06, 2018 6.500 6.500 6.300 6.450 2,319 +0.00(+0.00%)
Sep 05, 2018 6.580 6.580 6.450 6.450 2,450 -0.19(-2.86%)
Sep 04, 2018 6.610 6.640 6.580 6.640 1,100 -0.01(-0.15%)
Aug 31, 2018 6.650 6.650 6.650 0 +0.13(+1.99%)
Aug 30, 2018 6.650 6.700 6.520 6.520 3,167 -0.18(-2.69%)
Aug 29, 2018 6.470 6.700 6.440 6.700 7,559 +0.28(+4.36%)
Aug 28, 2018 6.300 6.450 6.300 6.420 2,725 +0.10(+1.58%)
Aug 27, 2018 6.330 6.330 6.310 6.320 5,401 +0.02(+0.32%)
Aug 24, 2018 6.250 6.300 5.900 6.300 111,550 -0.02(-0.32%)
Aug 23, 2018 6.530 6.530 6.300 6.320 11,000 -0.23(-3.51%)
Aug 22, 2018 6.600 6.600 6.550 6.550 1,800 -0.06(-0.91%)
Aug 21, 2018 6.730 6.730 6.560 6.610 3,856 -0.13(-1.93%)
Aug 20, 2018 6.520 6.750 6.520 6.740 4,170 +0.03(+0.45%)
Aug 17, 2018 6.720 6.790 6.710 6.710 16,694 -0.14(-2.04%)
Aug 16, 2018 6.920 6.920 6.850 6.850 3,550 -0.07(-1.01%)
Aug 15, 2018 6.920 6.960 6.910 6.920 5,978 -0.18(-2.54%)
Aug 14, 2018 7.170 7.170 7.050 7.100 4,829 -0.10(-1.39%)
Aug 13, 2018 7.190 7.220 7.190 7.200 1,713 -0.08(-1.10%)
Aug 10, 2018 7.350 7.350 7.230 7.280 2,750 -0.03(-0.41%)
Aug 09, 2018 7.330 7.330 7.180 7.310 3,650 -0.01(-0.14%)
Aug 08, 2018 7.400 7.400 7.200 7.320 102,401 -0.15(-2.01%)
Aug 07, 2018 7.450 7.470 7.450 7.470 206 -0.01(-0.13%)
Aug 03, 2018 7.480 7.480 7.480 0 +0.08(+1.08%)
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.