Hammond Power Solutions Inc (PK) (HMDPF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.0509 | 9.53898104265 | 84.4 | 93.04 | 84.4 | 1779 | 89.54128425 | CS |
| 4 | 14.261426 | 18.2395727589 | 78.189474 | 93.04 | 74.5 | 838 | 85.40438788 | CS |
| 12 | 13.8709 | 17.6519470603 | 78.58 | 93.04 | 69.59 | 1004 | 80.01031691 | CS |
| 26 | 7.9809 | 9.44820646383 | 84.47 | 117.26 | 69.59 | 1836 | 90.44187687 | CS |
| 52 | 50.2784 | 119.220819254 | 42.1725 | 117.26 | 35.79 | 1522 | 76.8729698 | CS |
| 156 | 82.7609 | 854.085655315 | 9.69 | 117.26 | 8.6 | 1555 | 48.53829483 | CS |
| 260 | 86.24322 | 1389.29873963 | 6.20768 | 117.26 | 3.7503 | 1528 | 43.71450052 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725053340 | 92.4509 | 1.91 | 2.11 | 92.4509 | 92.4509 | 92.4509 | 157 |
| 1724966400 | 90.54 | 0.6 | 0.67 | 92.4 | 93.04 | 90.54 | 2801 |
| 1724880360 | 89.94 | 0.44 | 0.49 | 89.9956 | 89.9956 | 89.94 | 2752 |
| 1724794080 | 89.5 | 5.1 | 6.04 | 89.5 | 89.5 | 89.5 | 813 |
| 1724707680 | 84.4 | 0 | 0.00 | 84.4 | 84.4 | 84.4 | 0 |
| 1724448480 | 84.4 | 3.4 | 4.20 | 84.4 | 84.4 | 84.4 | 751 |
| 1724362140 | 81 | 0.76 | 0.95 | 81.22 | 81.99 | 81 | 525 |
| 1724275200 | 80.24 | 0 | 0.00 | 80.24 | 80.24 | 80.24 | 0 |
| 1724188800 | 80.24 | -3.54 | -4.23 | 80.24 | 80.24 | 80.24 | 151 |
| 1724102880 | 83.7818 | -0.22 | -0.26 | 84 | 84 | 83.7818 | 435 |
| 1723843620 | 84 | 0 | 0.00 | 84 | 84 | 84 | 0 |
| 1723757220 | 84 | 0 | 0.00 | 84 | 84 | 84 | 0 |
| 1723670820 | 84 | 3 | 3.70 | 84 | 84 | 84 | 100 |
| 1723584360 | 81 | 1.2 | 1.50 | 80 | 81 | 79.5 | 1551 |
| 1723497900 | 79.8 | -4.2 | -5.00 | 79.8 | 79.8 | 79.8 | 105 |
| 1723238400 | 84 | -2.02 | -2.34 | 84.75 | 84.75 | 84 | 304 |
| 1723152000 | 86.0162 | 8.52 | 10.99 | 85.9922 | 86.0162 | 85.9922 | 420 |
| 1723065720 | 77.5 | -3.47 | -4.29 | 78 | 78 | 77.5 | 452 |
| 1722979800 | 80.973071 | 6.47 | 8.69 | 78 | 80.973071 | 78 | 923 |
| 1722893340 | 74.5 | -3.75 | -4.79 | 74.5 | 74.5 | 74.5 | 202 |
| 1722634140 | 78.25 | -4.22 | -5.12 | 78.189474 | 78.25 | 78.189474 | 1125 |
| 1722547740 | 82.47 | 0 | 0.00 | 82.47 | 82.47 | 82.47 | 0 |
| 1722461340 | 82.47 | -2.53 | -2.98 | 82.0665 | 82.47 | 82.0665 | 2947 |
| 1722374700 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1722288300 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1722029100 | 85 | 9.5 | 12.58 | 77.01 | 85 | 77.01 | 3255 |
| 1721942400 | 75.5 | -5.1 | -6.33 | 75.5 | 75.5 | 75.5 | 600 |
| 1721856540 | 80.6 | 0 | 0.00 | 80.6 | 80.6 | 80.6 | 0 |
| 1721770140 | 80.6 | 0 | 0.00 | 80.6 | 80.6 | 80.6 | 0 |
| 1721683740 | 80.6 | 6.81 | 9.23 | 76.13 | 80.6 | 75.89 | 1857 |
| 1721424360 | 73.79 | 0 | 0.00 | 73.79 | 73.79 | 73.79 | 0 |
| 1721337960 | 73.79 | -2.72 | -3.56 | 73.79 | 73.79 | 73.79 | 501 |
| 1721251320 | 76.51 | -0.67 | -0.87 | 76.51 | 76.51 | 76.51 | 186 |
| 1721164920 | 77.18 | 4.3 | 5.90 | 77.18 | 77.18 | 77.18 | 410 |
| 1721078940 | 72.8788 | -2.77 | -3.66 | 73.59 | 74.3625 | 72.8788 | 2056 |
| 1720819680 | 75.65 | 0 | 0.00 | 75.65 | 75.65 | 75.65 | 0 |
| 1720733280 | 75.65 | 0.34 | 0.45 | 75.45 | 75.65 | 75.45 | 574 |
| 1720646940 | 75.3147 | 0 | 0.00 | 75.3147 | 75.3147 | 75.3147 | 0 |
| 1720560540 | 75.3147 | -0.94 | -1.23 | 75.5487 | 75.5487 | 75.3147 | 610 |
| 1720473600 | 76.25 | 2.75 | 3.74 | 76.25 | 76.25 | 76.25 | 225 |
| 1720214640 | 73.5 | -2.5 | -3.29 | 79 | 79 | 73.5 | 2458 |
| 1720042140 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
| 1719955740 | 76 | -5.25 | -6.46 | 76 | 76 | 76 | 223 |
| 1719869220 | 81.25 | 0 | 0.00 | 81.25 | 81.25 | 81.25 | 0 |
| 1719610020 | 81.25 | 1.55 | 1.94 | 81.25 | 81.25 | 81.25 | 2111 |
| 1719523200 | 79.7 | 2.6 | 3.37 | 77.31 | 79.7 | 77.31 | 645 |
| 1719437280 | 77.1 | 0 | 0.00 | 77.1 | 77.1 | 77.1 | 0 |
| 1719350880 | 77.1 | 2.28 | 3.04 | 77.1632 | 77.1632 | 77.1 | 634 |
| 1719264540 | 74.8244 | 5.18 | 7.43 | 69.59 | 74.8244 | 69.59 | 1186 |
| 1719005220 | 69.6492 | -4.2 | -5.69 | 70.3 | 70.3 | 69.6492 | 1333 |
| 1718918640 | 73.85 | 0.85 | 1.16 | 73 | 74 | 73 | 941 |
| 1718746140 | 73 | -0.11 | -0.15 | 72.1454 | 73 | 72.1454 | 701 |
| 1718659680 | 73.11 | -4.04 | -5.24 | 77 | 77 | 70.69 | 2700 |
| 1718400300 | 77.1488 | -2.91 | -3.64 | 78 | 78 | 77.01 | 765 |
| 1718314140 | 80.0636 | 1.46 | 1.86 | 78.8 | 80.0636 | 78.8 | 415 |
| 1718227680 | 78.6 | 0 | 0.00 | 78.6 | 78.6 | 78.6 | 0 |
| 1718141280 | 78.6 | 0 | 0.00 | 78.6 | 78.6 | 78.6 | 0 |
| 1718054880 | 78.6 | 0.02 | 0.03 | 78.58 | 78.6 | 78.58 | 327 |
| 1717795800 | 78.58 | 0 | 0.00 | 78.58 | 78.58 | 78.58 | 107 |
| 1717709400 | 78.58 | 0 | 0.00 | 78.58 | 78.58 | 78.58 | 100 |
| 1717622760 | 78.58 | 0 | 0.00 | 78.58 | 78.58 | 78.58 | 0 |
| 1717536360 | 78.58 | -2.28 | -2.82 | 78.58 | 78.58 | 78.58 | 723 |
| 1717450140 | 80.86 | -0.55 | -0.68 | 79.05 | 80.86 | 79.05 | 886 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
