Hammond Power Solutions Inc (PK) (HMDPF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.28 | -5.98183088749 | 71.55 | 72.05 | 67.255 | 7052 | 68.5671376 | CS |
| 4 | -10.2401 | -13.211310526 | 77.5101 | 87.23 | 67.255 | 4893 | 75.70608215 | CS |
| 12 | -23.5 | -25.889611105 | 90.77 | 102.67 | 67.255 | 3746 | 83.05954306 | CS |
| 26 | -12.53 | -15.701754386 | 79.8 | 110 | 67.255 | 2936 | 88.90097084 | CS |
| 52 | -9.74 | -12.6477080899 | 77.01 | 117.26 | 67.255 | 2349 | 89.31896332 | CS |
| 156 | 57.74 | 605.876180483 | 9.53 | 117.26 | 9.53 | 1788 | 60.24277572 | CS |
| 260 | 61.943878 | 1163.02026127 | 5.326122 | 117.26 | 3.7503 | 1716 | 55.59384113 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 67.27 | -1.89 | -2.73 | 67.255 | 67.27 | 67.255 | 8300 |
| 1738880400 | 69.16 | 0.3 | 0.44 | 69.16 | 69.16 | 69.16 | 8741 |
| 1738794000 | 68.86 | -1.73 | -2.45 | 71 | 71 | 68.86 | 12805 |
| 1738708080 | 70.59 | 3.04 | 4.51 | 70 | 72.05 | 69.86 | 2418 |
| 1738621740 | 67.547 | -5.65 | -7.72 | 71.55 | 71.55 | 67.547 | 2997 |
| 1738362000 | 73.194691 | -1.49 | -1.99 | 72.916 | 73.194691 | 72.916 | 2641 |
| 1738276140 | 74.68 | 0 | 0.00 | 74.68 | 74.68 | 74.68 | 0 |
| 1738189740 | 74.68 | -1.64 | -2.14 | 73.23 | 74.68 | 73.23 | 2032 |
| 1738103280 | 76.316 | -5.94 | -7.23 | 76.316 | 76.316 | 76.316 | 2117 |
| 1738016820 | 82.26 | -4.97 | -5.70 | 85.83 | 85.83 | 82.26 | 10236 |
| 1737757440 | 87.23 | 1.11 | 1.29 | 86.91 | 87.23 | 86.91 | 8160 |
| 1737671220 | 86.12 | -0.33 | -0.38 | 86.5 | 86.5 | 86.12 | 2696 |
| 1737584640 | 86.45 | 2.77 | 3.31 | 86.75 | 86.75 | 86.45 | 1583 |
| 1737498540 | 83.68 | 4.21 | 5.30 | 83.29 | 83.68 | 83.29 | 2175 |
| 1737152880 | 79.47 | -0.78 | -0.97 | 79.47 | 79.47 | 79.47 | 365 |
| 1737066180 | 80.25 | 0 | 0.00 | 80.25 | 80.25 | 80.25 | 0 |
| 1736979780 | 80.25 | 0 | 0.00 | 80.25 | 80.25 | 80.25 | 0 |
| 1736893380 | 80.25 | 2.08 | 2.66 | 79.32 | 80.25 | 78.86 | 3404 |
| 1736806800 | 78.1701 | -1.83 | -2.29 | 77.5101 | 78.1701 | 77.5101 | 7615 |
| 1736547720 | 80 | -3.9 | -4.65 | 80.9 | 80.9 | 79.1201 | 7126 |
| 1736375340 | 83.9044 | -1.21 | -1.42 | 84.0006 | 84.11 | 83.9044 | 2656 |
| 1736288940 | 85.11 | -3.77 | -4.24 | 85.01 | 86.3936 | 85.01 | 2718 |
| 1736202360 | 88.88 | -0.1 | -0.12 | 88.88 | 88.88 | 88.88 | 698 |
| 1735943100 | 88.982973 | 0 | 0.00 | 88.982973 | 88.982973 | 88.982973 | 0 |
| 1735856700 | 88.982973 | 0.04 | 0.05 | 88.982973 | 88.982973 | 88.982973 | 667 |
| 1735683960 | 88.94 | 0.57 | 0.65 | 87.225 | 89.015 | 87.225 | 2315 |
| 1735597200 | 88.37 | 0 | 0.00 | 88.37 | 88.37 | 88.37 | 0 |
| 1735338000 | 88.37 | -0.58 | -0.65 | 88.09 | 88.37 | 88.09 | 1509 |
| 1735251000 | 88.95 | 0 | 0.00 | 88.95 | 88.95 | 88.95 | 0 |
| 1735078200 | 88.95 | 0.47 | 0.53 | 88.95 | 88.95 | 88.95 | 526 |
| 1734992400 | 88.48 | 0 | 0.00 | 88.48 | 88.48 | 88.48 | 0 |
| 1734733200 | 88.48 | 4.18 | 4.96 | 88.7 | 88.7 | 88.4 | 5684 |
| 1734646800 | 84.3 | -5.59 | -6.22 | 84.81 | 85.23 | 84.3 | 3619 |
| 1734560940 | 89.89 | -1.23 | -1.35 | 89.89 | 89.89 | 89.89 | 6315 |
| 1734474480 | 91.12 | 0 | 0.00 | 91.12 | 91.12 | 91.12 | 0 |
| 1734388080 | 91.12 | 0 | 0.00 | 91.12 | 91.12 | 91.12 | 0 |
| 1734128880 | 91.12 | 0 | 0.00 | 91.12 | 91.12 | 91.12 | 0 |
| 1734042480 | 91.12 | -4.35 | -4.56 | 91.12 | 91.12 | 91.12 | 120 |
| 1733955600 | 95.47 | 0 | 0.00 | 95.47 | 95.47 | 95.47 | 0 |
| 1733869200 | 95.47 | 1.78 | 1.90 | 95.47 | 95.47 | 95.47 | 150 |
| 1733782800 | 93.69 | 0 | 0.00 | 93.69 | 93.69 | 93.69 | 0 |
| 1733523600 | 93.69 | -2.94 | -3.05 | 99.0555 | 99.0555 | 93.6275 | 6176 |
| 1733437500 | 96.633 | 0 | 0.00 | 96.633 | 96.633 | 96.633 | 0 |
| 1733351100 | 96.633 | 0 | 0.00 | 96.633 | 96.633 | 96.633 | 0 |
| 1733264700 | 96.633 | -4.48 | -4.43 | 96.633 | 96.633 | 96.633 | 666 |
| 1733177400 | 101.1103 | 0 | 0.00 | 101.1103 | 101.1103 | 101.1103 | 0 |
| 1732918200 | 101.1103 | 4.23 | 4.37 | 100.74 | 101.1103 | 100.67 | 1225 |
| 1732746540 | 96.88 | 0.93 | 0.97 | 96.95 | 96.95 | 96.88 | 597 |
| 1732660140 | 95.95 | -6.05 | -5.93 | 95.95 | 95.95 | 95.95 | 2111 |
| 1732573560 | 102 | 0 | 0.00 | 102.67 | 102.67 | 102 | 6669 |
| 1732314000 | 102 | 5.92 | 6.16 | 101.655 | 102 | 101.655 | 5048 |
| 1732227900 | 96.08 | 0.86 | 0.90 | 96.05 | 96.08 | 96.05 | 3039 |
| 1732141200 | 95.22 | 0 | 0.00 | 95.22 | 95.22 | 95.22 | 0 |
| 1732054800 | 95.22 | 4.45 | 4.90 | 92.22 | 95.22 | 92.22 | 4249 |
| 1731968640 | 90.77 | -1.55 | -1.68 | 90.77 | 90.77 | 90.77 | 3919 |
| 1731709200 | 92.32 | 0 | 0.00 | 92.32 | 92.32 | 92.32 | 0 |
| 1731622800 | 92.32 | -0.63 | -0.68 | 92.32 | 92.32 | 92.32 | 5382 |
| 1731536760 | 92.948693 | 3.46 | 3.86 | 90.5 | 92.948693 | 90.5 | 4070 |
| 1731450480 | 89.49 | -0.51 | -0.57 | 90.2912 | 90.2912 | 89.49 | 2214 |
| 1731363600 | 90 | -0.38 | -0.42 | 90 | 90 | 90 | 3124 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
