ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

HMDPF Hammond Power Solutions Inc (PK)

77.1488
-2.91 (-3.64%)
Jun 14 2024 - Closed
Delayed by 15 minutes

HMDPF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 77.1488 -2.91 -3.64% 78.00 78.00 77.01 765
Jun 13 2024 80.0636 1.46 1.86% 78.80 80.0636 78.80 415
Jun 12 2024 78.60 0.00 0.00% 78.60 78.60 78.60 0
Jun 11 2024 78.60 0.00 0.00% 78.60 78.60 78.60 0
Jun 10 2024 78.60 0.02 0.03% 78.58 78.60 78.58 327
Jun 07 2024 78.58 0.00 0.00% 78.58 78.58 78.58 107
Jun 06 2024 78.58 0.00 0.00% 78.58 78.58 78.58 100
Jun 05 2024 78.58 0.00 0.00% 78.58 78.58 78.58 0
Jun 04 2024 78.58 -2.28 -2.82% 78.58 78.58 78.58 723
Jun 03 2024 80.86 -0.55 -0.68% 79.05 80.86 79.05 886
May 31 2024 81.41 -3.38 -3.99% 81.72 81.72 78.2134 1,669
May 30 2024 84.79 -5.21 -5.79% 84.00 84.79 83.2484 1,760
May 29 2024 89.9999 0.00 0.00% 89.9999 89.9999 89.9999 0
May 28 2024 89.9999 -5.38 -5.64% 90.3066 90.3066 89.7578 915
May 24 2024 95.38 5.75 6.42% 95.38 95.38 95.38 196
May 23 2024 89.63 0.00 0.00% 89.63 89.63 89.63 0
May 22 2024 89.63 0.01 0.01% 89.63 89.63 89.63 243
May 21 2024 89.6168 1.63 1.85% 89.6168 89.6168 89.6168 472
May 20 2024 87.9859 0.00 0.00% 87.9859 87.9859 87.9859 0
May 17 2024 87.9859 1.63 1.88% 87.83 88.88 87.83 882
May 16 2024 86.36 0.00 0.00% 86.36 86.36 86.36 0
May 15 2024 86.36 5.56 6.88% 86.88 86.88 86.36 808
May 14 2024 80.80 0.00 0.00% 80.80 80.80 80.80 0
May 13 2024 80.80 2.70 3.46% 79.84 81.50 79.84 1,062
May 10 2024 78.10 1.99 2.61% 77.005 78.88 77.005 1,008
May 09 2024 76.11 0.97 1.29% 73.80 76.11 73.80 630
May 08 2024 75.1429 -2.15 -2.78% 74.60 75.1429 74.42 735
May 07 2024 77.29 0.46 0.60% 77.4726 78.64 77.29 1,182
May 06 2024 76.83 -2.09 -2.65% 77.84 77.84 74.61 6,328
May 03 2024 78.92 1.19 1.53% 80.01 81.24 78.92 913
May 02 2024 77.7316 1.63 2.14% 76.20 77.7316 76.20 1,170
May 01 2024 76.10 -7.40 -8.86% 83.00 83.00 75.4188 4,580
Apr 30 2024 83.50 -15.00 -15.23% 90.57 90.57 83.50 13,284
Apr 29 2024 98.50 -1.35 -1.35% 93.65 99.1377 93.65 2,320
Apr 26 2024 99.85 -1.19 -1.18% 99.75 99.85 99.75 570
Apr 25 2024 101.0382 0.00 0.00% 101.0382 101.0382 101.0382 0
Apr 24 2024 101.0382 6.04 6.36% 100.64 101.0382 100.64 519
Apr 23 2024 95.00 5.72 6.41% 85.91 95.9582 85.91 3,758
Apr 22 2024 89.2809 -7.15 -7.41% 95.7756 96.6082 89.2809 9,579
Apr 19 2024 96.4276 -2.37 -2.40% 98.70 98.70 95.19 1,025
Apr 18 2024 98.8007 -4.81 -4.65% 103.03 103.03 96.84 17,731
Apr 17 2024 103.6155 -9.28 -8.22% 111.00 111.00 103.45 670
Apr 16 2024 112.8968 -2.05 -1.79% 112.0064 112.951 112.00 1,014
Apr 15 2024 114.95 0.12 0.10% 114.5023 114.95 114.5023 322
Apr 12 2024 114.83 0.00 0.00% 114.83 114.83 114.83 0
Apr 11 2024 114.83 3.27 2.93% 115.91 115.9691 114.83 1,190
Apr 10 2024 111.56 -3.30 -2.87% 111.56 111.56 111.56 837
Apr 09 2024 114.86 -1.10 -0.95% 117.26 117.26 114.86 1,090
Apr 08 2024 115.96 4.06 3.63% 114.00 115.96 114.00 6,769
Apr 05 2024 111.90 1.40 1.27% 110.50 111.9376 108.05 1,752
Apr 04 2024 110.50 -0.08 -0.08% 111.2059 111.2059 110.50 758
Apr 03 2024 110.5832 1.98 1.83% 107.06 110.5832 107.00 566
Apr 02 2024 108.60 1.85 1.73% 107.56 108.60 107.28 4,758
Apr 01 2024 106.75 -0.30 -0.28% 106.00 108.0161 105.6313 9,157
Mar 28 2024 107.0501 14.15 15.23% 95.55 108.85 95.55 5,924
Mar 27 2024 92.90 0.50 0.54% 90.75 92.9554 90.75 3,076
Mar 26 2024 92.40 0.60 0.65% 92.40 92.40 92.40 1,222
Mar 25 2024 91.80 0.55 0.60% 92.00 92.5685 91.80 3,608
Mar 22 2024 91.25 2.83 3.20% 89.30 92.23 88.4743 1,873
Mar 21 2024 88.42 1.24 1.42% 88.1633 88.42 87.9156 1,025
Mar 20 2024 87.1801 0.22 0.25% 88.88 88.88 87.1801 403
Mar 19 2024 86.96 3.03 3.61% 86.05 86.96 86.05 310
Mar 18 2024 83.9288 0.00 0.00% 83.9288 83.9288 83.9288 0

Your Recent History

Delayed Upgrade Clock