Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hammond Power Solutn (TSX: HPS-A )

119.70 +2.73 (+2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 7.000 7.000 7.000 7.000 2,416 -0.15(-2.10%)
May 30, 2017 7.150 7.150 7.100 7.150 10,451 -0.10(-1.38%)
May 29, 2017 7.190 7.250 7.150 7.250 2,344 +0.00(+0.00%)
May 26, 2017 7.050 7.250 7.050 7.250 4,434 +0.18(+2.55%)
May 24, 2017 7.070 7.070 7.070 0 +0.01(+0.14%)
May 23, 2017 6.900 7.130 6.900 7.060 16,090 +0.21(+3.07%)
May 19, 2017 6.600 6.850 6.600 6.850 10,320 +0.25(+3.79%)
May 18, 2017 6.500 6.600 6.500 6.600 300 +0.05(+0.76%)
May 17, 2017 6.500 6.550 6.500 6.550 9,075 +0.05(+0.77%)
May 15, 2017 6.500 6.500 6.500 0 -0.05(-0.76%)
May 12, 2017 6.500 6.550 6.500 6.550 4,012 +0.10(+1.55%)
May 11, 2017 6.500 6.500 6.450 6.450 5,100 -0.05(-0.77%)
May 09, 2017 6.500 6.500 6.500 0 +0.05(+0.78%)
May 08, 2017 6.450 6.450 6.450 6.450 18,500 +0.00(+0.00%)
May 05, 2017 6.320 6.540 6.320 6.450 3,564 +0.11(+1.74%)
May 04, 2017 6.270 6.340 6.270 6.340 1,200 +0.09(+1.44%)
May 03, 2017 6.250 6.250 6.250 6.250 5,440 +0.00(+0.00%)
May 02, 2017 6.160 6.250 6.160 6.250 2,496 +0.09(+1.46%)
May 01, 2017 6.380 6.380 6.150 6.160 2,246 +0.00(+0.00%)
Apr 28, 2017 6.150 6.190 6.150 6.160 405 -0.04(-0.65%)
Apr 27, 2017 6.240 6.240 6.010 6.200 2,600 -0.05(-0.80%)
Apr 26, 2017 6.250 6.250 6.250 6.250 1,900 -0.07(-1.11%)
Apr 25, 2017 6.450 6.450 6.270 6.320 2,867 +0.06(+0.96%)
Apr 24, 2017 6.300 6.300 6.260 6.260 500 +0.01(+0.16%)
Apr 21, 2017 6.250 6.250 6.250 6.250 100 +0.00(+0.00%)
Apr 20, 2017 6.250 6.250 6.250 6.250 500 +0.00(+0.00%)
Apr 18, 2017 6.250 6.250 6.250 0 +0.00(+0.00%)
Apr 17, 2017 6.250 6.250 6.250 6.250 171 +0.11(+1.79%)
Apr 13, 2017 6.370 6.370 6.140 6.140 2,600 -0.23(-3.61%)
Apr 12, 2017 6.370 6.370 6.370 6.370 1,000 +0.00(+0.00%)
Apr 11, 2017 6.410 6.410 6.370 6.370 3,000 -0.13(-2.00%)
Apr 10, 2017 6.500 6.500 6.490 6.500 2,380 +0.01(+0.15%)
Apr 07, 2017 6.440 6.490 6.440 6.490 1,300 +0.05(+0.78%)
Apr 06, 2017 6.440 6.440 6.440 6.440 100 -0.01(-0.16%)
Apr 05, 2017 6.400 6.450 6.400 6.450 39,601 +0.10(+1.57%)
Apr 04, 2017 6.400 6.400 6.350 6.350 2,700 +0.05(+0.79%)
Apr 03, 2017 6.350 6.350 6.300 6.300 1,895 -0.18(-2.78%)
Mar 31, 2017 6.390 6.480 6.390 6.480 1,700 +0.14(+2.21%)
Mar 30, 2017 6.340 6.340 6.340 6.340 200 -0.16(-2.46%)
Mar 29, 2017 6.320 6.500 6.300 6.500 2,776 +0.17(+2.69%)
Mar 28, 2017 6.340 6.340 6.330 6.330 603 -0.06(-0.94%)
Mar 27, 2017 6.360 6.450 6.350 6.390 3,621 -0.03(-0.47%)
Mar 24, 2017 6.370 6.420 6.370 6.420 715 +0.06(+0.94%)
Mar 23, 2017 6.330 6.360 6.330 6.360 1,450 +0.05(+0.79%)
Mar 22, 2017 6.310 6.310 6.310 6.310 300 -0.03(-0.47%)
Mar 21, 2017 6.360 6.360 6.340 6.340 200 -0.02(-0.31%)
Mar 20, 2017 6.360 6.360 6.360 6.360 500 -0.07(-1.09%)
Mar 17, 2017 6.270 6.430 6.270 6.430 1,400 +0.03(+0.47%)
Mar 16, 2017 6.380 6.500 6.370 6.400 6,057 +0.00(+0.00%)
Mar 15, 2017 6.320 6.400 6.320 6.400 5,600 +0.12(+1.91%)
Mar 14, 2017 6.250 6.340 6.250 6.280 12,800 +0.03(+0.48%)
Mar 13, 2017 6.250 6.250 6.110 6.250 6,900 -0.04(-0.64%)
Mar 10, 2017 6.100 6.300 6.060 6.290 40,292 +0.13(+2.11%)
Mar 09, 2017 6.150 6.230 6.100 6.160 3,000 -0.14(-2.22%)
Mar 08, 2017 6.150 6.300 6.150 6.300 4,887 +0.05(+0.80%)
Mar 07, 2017 6.230 6.250 6.100 6.250 2,800 +0.13(+2.12%)
Mar 06, 2017 6.250 6.250 6.100 6.120 4,320 -0.23(-3.62%)
Mar 03, 2017 6.150 6.350 6.150 6.350 1,876 +0.05(+0.79%)
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.