OTC Markets OTCPK - Delayed Quote USD

Hammond Power Solutions Inc. (HMDPF)

64.57

+1.21

+(1.91%)

At close: April 25 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 25, 2025	66.31	66.31	64.16	64.57	64.57	1,200
Apr 24, 2025	65.28	66.95	65.28	66.95	66.95	20,000
Apr 23, 2025	61.81	62.13	61.23	61.23	61.23	4,400
Apr 22, 2025	57.91	57.91	57.91	57.91	57.91	3,100
Apr 21, 2025	59.46	59.46	58.03	58.03	58.03	5,700
Apr 17, 2025	59.76	59.76	59.76	59.76	59.76	5,200
Apr 16, 2025	57.44	57.45	57.44	57.45	57.45	1,900
Apr 15, 2025	56.56	56.56	56.56	56.56	56.56	-
Apr 14, 2025	56.56	56.56	56.56	56.56	56.56	6,000
Apr 11, 2025	54.87	56.09	54.87	56.09	56.09	10,700
Apr 10, 2025	55.89	55.90	55.89	55.90	55.90	4,900
Apr 9, 2025	50.65	58.22	50.65	58.22	58.22	9,400
Apr 8, 2025	51.01	51.01	51.01	51.01	51.01	-
Apr 7, 2025	50.00	52.90	49.85	51.01	51.01	6,700
Apr 4, 2025	53.51	53.51	51.57	51.57	51.57	4,500
Apr 3, 2025	54.84	57.43	54.84	56.48	56.48	9,900
Apr 2, 2025	56.89	56.89	56.89	56.89	56.89	3,400
Apr 1, 2025	55.65	55.65	55.65	55.65	55.65	2,400
Mar 31, 2025	52.53	53.32	52.32	52.32	52.32	12,900
Mar 28, 2025	55.54	55.99	55.06	55.83	55.83	19,000
Mar 27, 2025	58.47	58.47	56.85	57.32	57.32	9,600
Mar 26, 2025	60.60	60.85	59.69	59.89	59.89	9,000
Mar 25, 2025	59.76	59.76	59.76	59.76	59.76	-
Mar 24, 2025	59.76	59.76	59.76	59.76	59.76	-
Mar 21, 2025	59.33	61.60	59.33	59.76	59.76	11,100
Mar 20, 2025	58.30	58.30	57.23	58.03	58.03	2,900
Mar 19, 2025	57.23	57.60	57.23	57.60	57.60	2,200
Mar 18, 2025	56.67	56.81	56.67	56.81	56.81	3,400
Mar 17, 2025	56.49	56.49	56.49	56.49	56.49	11,600
Mar 14, 2025	55.52	55.52	55.26	55.26	55.26	1,200
Mar 13, 2025	57.01	57.01	57.01	57.01	57.01	-
Mar 12, 2025	57.01	57.01	57.01	57.01	57.01	1,900
Mar 11, 2025	56.81	56.81	56.81	56.81	56.81	2,800
Mar 10, 2025	56.25	56.25	55.40	55.40	55.40	9,700
Mar 7, 2025	56.16	56.16	56.16	56.16	56.16	-
Mar 6, 2025	54.58	56.57	54.58	56.16	56.16	2,800
Mar 5, 2025	55.95	55.95	55.48	55.48	55.48	3,900
Mar 4, 2025	52.80	54.73	52.48	54.73	54.73	20,200
Mar 3, 2025	55.85	55.85	54.29	54.71	54.71	1,200
Feb 28, 2025	58.74	58.74	58.74	58.74	58.74	5,100
Feb 27, 2025	59.00	59.00	57.66	57.90	57.90	8,600
Feb 26, 2025	58.46	60.61	58.46	60.22	60.22	4,300
Feb 25, 2025	57.46	57.72	57.46	57.72	57.72	8,700
Feb 24, 2025	61.04	61.04	60.00	60.00	60.00	10,400
Feb 21, 2025	66.56	66.56	66.56	66.56	66.56	-
Feb 20, 2025	66.56	66.56	66.56	66.56	66.56	-
Feb 19, 2025	66.56	66.56	66.56	66.56	66.56	12,100
Feb 18, 2025	66.47	66.47	66.47	66.47	66.47	6,900
Feb 14, 2025	64.61	64.61	64.61	64.61	64.61	-
Feb 13, 2025	64.12	64.70	64.12	64.61	64.61	900
Feb 12, 2025	63.00	63.45	63.00	63.45	63.45	1,000
Feb 11, 2025	66.29	66.29	66.29	66.29	66.29	-
Feb 10, 2025	66.46	66.46	66.29	66.29	66.29	6,800
Feb 7, 2025	67.26	67.27	67.26	67.27	67.27	8,300
Feb 6, 2025	69.16	69.16	69.16	69.16	69.16	8,700
Feb 5, 2025	71.00	71.00	68.86	68.86	68.86	12,800
Feb 4, 2025	70.00	72.05	69.86	70.59	70.59	2,400
Feb 3, 2025	71.55	71.55	67.55	67.55	67.55	3,000
Jan 31, 2025	72.92	73.19	72.92	73.19	73.19	2,600
Jan 30, 2025	74.68	74.68	74.68	74.68	74.68	-
Jan 29, 2025	73.23	74.68	73.23	74.68	74.68	2,000
Jan 28, 2025	76.32	76.32	76.32	76.32	76.32	2,100
Jan 27, 2025	85.83	85.83	82.26	82.26	82.26	10,200
Jan 24, 2025	86.91	87.23	86.91	87.23	87.23	8,200
Jan 23, 2025	86.50	86.50	86.12	86.12	86.12	2,700
Jan 22, 2025	86.75	86.75	86.45	86.45	86.45	1,600
Jan 21, 2025	83.29	83.68	83.29	83.68	83.68	2,200
Jan 17, 2025	79.47	79.47	79.47	79.47	79.47	400
Jan 16, 2025	80.25	80.25	80.25	80.25	80.25	-
Jan 15, 2025	80.25	80.25	80.25	80.25	80.25	-
Jan 14, 2025	79.32	80.25	78.86	80.25	80.25	3,400
Jan 13, 2025	77.51	78.17	77.51	78.17	78.17	7,600
Jan 10, 2025	80.90	80.90	79.12	80.00	80.00	7,100
Jan 8, 2025	84.00	84.11	83.90	83.90	83.90	2,700
Jan 7, 2025	85.01	86.39	85.01	85.11	85.11	2,700
Jan 6, 2025	88.88	88.88	88.88	88.88	88.88	700
Jan 3, 2025	88.98	88.98	88.98	88.98	88.98	-
Jan 2, 2025	88.98	88.98	88.98	88.98	88.98	700
Dec 31, 2024	87.23	89.02	87.23	88.94	88.94	2,300
Dec 30, 2024	88.37	88.37	88.37	88.37	88.37	-
Dec 27, 2024	88.09	88.37	88.09	88.37	88.37	1,500
Dec 26, 2024	88.95	88.95	88.95	88.95	88.95	-
Dec 24, 2024	88.95	88.95	88.95	88.95	88.95	500
Dec 23, 2024	88.48	88.48	88.48	88.48	88.48	-
Dec 20, 2024	88.70	88.70	88.40	88.48	88.48	5,700
Dec 19, 2024	84.81	85.23	84.30	84.30	84.30	3,600
Dec 18, 2024	89.89	89.89	89.89	89.89	89.89	6,300
Dec 17, 2024	91.12	91.12	91.12	91.12	91.12	-
Dec 16, 2024	91.12	91.12	91.12	91.12	91.12	-
Dec 13, 2024	91.12	91.12	91.12	91.12	91.12	-
Dec 12, 2024	91.12	91.12	91.12	91.12	91.12	100
Dec 11, 2024	95.47	95.47	95.47	95.47	95.47	-
Dec 10, 2024	95.47	95.47	95.47	95.47	95.47	200
Dec 9, 2024	93.69	93.69	93.69	93.69	93.69	-
Dec 6, 2024	99.06	99.06	93.63	93.69	93.69	6,200
Dec 5, 2024	96.63	96.63	96.63	96.63	96.63	-
Dec 4, 2024	96.63	96.63	96.63	96.63	96.63	-
Dec 3, 2024	96.63	96.63	96.63	96.63	96.63	700
Dec 2, 2024	101.11	101.11	101.11	101.11	101.11	-
Nov 29, 2024	100.74	101.11	100.67	101.11	101.11	1,200
Nov 27, 2024	96.95	96.95	96.88	96.88	96.88	600
Nov 26, 2024	95.95	95.95	95.95	95.95	95.95	2,100
Nov 25, 2024	102.67	102.67	102.00	102.00	102.00	6,700
Nov 22, 2024	101.66	102.00	101.66	102.00	102.00	5,000
Nov 21, 2024	96.05	96.08	96.05	96.08	96.08	3,000
Nov 20, 2024	95.22	95.22	95.22	95.22	95.22	-
Nov 19, 2024	92.22	95.22	92.22	95.22	95.22	4,200
Nov 18, 2024	90.77	90.77	90.77	90.77	90.77	3,900
Nov 15, 2024	92.32	92.32	92.32	92.32	92.32	-
Nov 14, 2024	92.32	92.32	92.32	92.32	92.32	5,400
Nov 13, 2024	90.50	92.95	90.50	92.95	92.95	4,100
Nov 12, 2024	90.29	90.29	89.49	89.49	89.49	2,200
Nov 11, 2024	90.00	90.00	90.00	90.00	90.00	3,100
Nov 8, 2024	90.38	90.38	90.38	90.38	90.38	1,500
Nov 7, 2024	87.63	89.03	87.63	89.03	89.03	1,300
Nov 6, 2024	83.48	85.19	82.46	85.04	85.04	5,100
Nov 5, 2024	84.16	84.86	84.05	84.05	84.05	2,100
Nov 4, 2024	88.57	88.57	84.61	84.61	84.61	5,600
Nov 1, 2024	96.95	96.95	96.95	96.95	96.95	-
Oct 31, 2024	96.95	96.95	96.95	96.95	96.95	-
Oct 30, 2024	91.30	96.95	91.30	96.95	96.95	9,000
Oct 29, 2024	101.25	101.25	98.49	98.49	98.49	3,200
Oct 28, 2024	101.45	101.82	101.45	101.82	101.82	1,200
Oct 25, 2024	101.75	101.75	101.75	101.75	101.75	2,700
Oct 24, 2024	100.25	102.76	100.25	101.50	101.50	1,100
Oct 23, 2024	99.55	99.55	99.55	99.55	99.55	200
Oct 22, 2024	99.55	99.55	99.55	99.55	99.55	-
Oct 21, 2024	99.55	99.55	99.55	99.55	99.55	-
Oct 18, 2024	99.55	99.55	99.55	99.55	99.55	100
Oct 17, 2024	99.55	99.55	99.55	99.55	99.55	-
Oct 16, 2024	103.50	103.50	99.55	99.55	99.55	500
Oct 15, 2024	105.23	105.50	104.36	104.36	104.36	300
Oct 14, 2024	110.00	110.00	110.00	110.00	110.00	200
Oct 11, 2024	108.00	108.00	108.00	108.00	108.00	-
Oct 10, 2024	108.00	108.00	108.00	108.00	108.00	800
Oct 9, 2024	106.20	108.00	106.20	108.00	108.00	3,200
Oct 8, 2024	107.03	108.00	107.03	108.00	108.00	400
Oct 7, 2024	103.75	104.75	103.75	104.50	104.50	4,600
Oct 4, 2024	101.79	101.79	101.79	101.79	101.79	200
Oct 3, 2024	103.80	103.80	103.80	103.80	103.80	200
Oct 2, 2024	106.21	106.21	104.95	104.95	104.95	700
Oct 1, 2024	101.75	101.75	101.75	101.75	101.75	500
Sep 30, 2024	101.75	101.75	101.75	101.75	101.75	200
Sep 27, 2024	102.62	102.62	102.33	102.33	102.33	1,800
Sep 26, 2024	100.25	103.50	100.25	103.50	103.50	7,200
Sep 25, 2024	96.24	100.50	96.24	100.50	100.50	4,700
Sep 24, 2024	105.81	106.22	105.81	106.22	106.22	1,300
Sep 23, 2024	105.98	105.98	105.98	105.98	105.98	5,100
Sep 20, 2024	0.203 Dividend
Sep 20, 2024	102.00	105.98	102.00	105.98	105.98	4,400
Sep 19, 2024	100.00	103.98	100.00	103.97	103.77	17,300
Sep 18, 2024	98.53	99.28	98.53	99.28	99.09	700
Sep 17, 2024	95.10	95.10	95.10	95.10	94.91	-
Sep 16, 2024	95.10	95.10	95.10	95.10	94.91	400
Sep 13, 2024	90.06	90.06	90.06	90.06	89.88	600
Sep 12, 2024	89.11	90.06	89.11	90.06	89.88	300
Sep 11, 2024	87.84	87.84	87.84	87.84	87.67	3,100
Sep 10, 2024	84.15	84.15	84.15	84.15	83.99	200
Sep 9, 2024	82.00	82.00	82.00	82.00	81.84	100
Sep 6, 2024	82.00	82.00	82.00	82.00	81.84	100
Sep 5, 2024	85.03	85.03	85.03	85.03	84.86	-
Sep 4, 2024	85.03	85.03	85.03	85.03	84.86	-
Sep 3, 2024	89.89	89.89	85.03	85.03	84.86	2,400
Aug 30, 2024	92.45	92.45	92.45	92.45	92.27	200
Aug 29, 2024	92.40	93.04	90.54	90.54	90.36	2,800
Aug 28, 2024	90.00	90.00	89.94	89.94	89.76	2,800
Aug 27, 2024	89.50	89.50	89.50	89.50	89.33	800
Aug 26, 2024	84.40	84.40	84.40	84.40	84.24	-
Aug 23, 2024	84.40	84.40	84.40	84.40	84.24	800
Aug 22, 2024	81.22	81.99	81.00	81.00	80.84	500
Aug 21, 2024	80.24	80.24	80.24	80.24	80.08	100
Aug 20, 2024	80.24	80.24	80.24	80.24	80.08	200
Aug 19, 2024	84.00	84.00	83.78	83.78	83.62	400
Aug 16, 2024	84.00	84.00	84.00	84.00	83.84	-
Aug 15, 2024	84.00	84.00	84.00	84.00	83.84	400
Aug 14, 2024	84.00	84.00	84.00	84.00	83.84	100
Aug 13, 2024	80.00	81.00	79.50	81.00	80.84	1,600
Aug 12, 2024	79.80	79.80	79.80	79.80	79.64	100
Aug 9, 2024	84.75	84.75	84.00	84.00	83.84	300
Aug 8, 2024	85.99	86.02	85.99	86.02	85.85	400
Aug 7, 2024	78.00	78.00	77.50	77.50	77.35	500
Aug 6, 2024	78.00	80.97	78.00	80.97	80.81	900
Aug 5, 2024	74.50	74.50	74.50	74.50	74.35	200
Aug 2, 2024	78.19	78.25	78.19	78.25	78.10	1,100
Aug 1, 2024	82.47	82.47	82.47	82.47	82.31	2,900
Jul 31, 2024	82.07	82.47	82.07	82.47	82.31	2,900
Jul 30, 2024	85.00	85.00	85.00	85.00	84.83	-
Jul 29, 2024	85.00	85.00	85.00	85.00	84.83	-
Jul 26, 2024	77.01	85.00	77.01	85.00	84.83	3,300
Jul 25, 2024	75.50	75.50	75.50	75.50	75.35	600
Jul 24, 2024	80.60	80.60	80.60	80.60	80.44	-
Jul 23, 2024	80.60	80.60	80.60	80.60	80.44	-
Jul 22, 2024	76.13	80.60	75.89	80.60	80.44	1,900
Jul 19, 2024	73.79	73.79	73.79	73.79	73.65	-
Jul 18, 2024	73.79	73.79	73.79	73.79	73.65	500
Jul 17, 2024	76.51	76.51	76.51	76.51	76.36	200
Jul 16, 2024	77.18	77.18	77.18	77.18	77.03	400
Jul 15, 2024	73.59	74.36	72.88	72.88	72.74	2,100
Jul 12, 2024	75.65	75.65	75.65	75.65	75.50	-
Jul 11, 2024	75.45	75.65	75.45	75.65	75.50	600
Jul 10, 2024	75.31	75.31	75.31	75.31	75.16	-
Jul 9, 2024	75.55	75.55	75.31	75.31	75.16	600
Jul 8, 2024	76.25	76.25	76.25	76.25	76.10	200
Jul 5, 2024	79.00	79.00	73.50	73.50	73.36	2,500
Jul 3, 2024	76.00	76.00	76.00	76.00	75.85	-
Jul 2, 2024	76.00	76.00	76.00	76.00	75.85	200
Jul 1, 2024	81.25	81.25	81.25	81.25	81.09	-
Jun 28, 2024	81.25	81.25	81.25	81.25	81.09	2,100
Jun 27, 2024	77.31	79.70	77.31	79.70	79.54	600
Jun 26, 2024	77.10	77.10	77.10	77.10	76.95	-
Jun 25, 2024	77.16	77.16	77.10	77.10	76.95	600
Jun 24, 2024	69.59	74.82	69.59	74.82	74.67	1,200
Jun 21, 2024	70.30	70.30	69.65	69.65	69.51	1,300
Jun 20, 2024	73.00	74.00	73.00	73.85	73.71	900
Jun 18, 2024	0.2 Dividend
Jun 18, 2024	72.15	73.00	72.15	73.00	72.86	700
Jun 17, 2024	77.00	77.00	70.69	73.11	72.77	2,700
Jun 14, 2024	78.00	78.00	77.01	77.15	76.79	800
Jun 13, 2024	78.80	80.06	78.80	80.06	79.69	400
Jun 12, 2024	78.60	78.60	78.60	78.60	78.23	100
Jun 11, 2024	78.60	78.60	78.60	78.60	78.23	2,400
Jun 10, 2024	78.58	78.60	78.58	78.60	78.23	300
Jun 7, 2024	78.58	78.58	78.58	78.58	78.21	-
Jun 6, 2024	78.58	78.58	78.58	78.58	78.21	-
Jun 5, 2024	78.58	78.58	78.58	78.58	78.21	-
Jun 4, 2024	78.58	78.58	78.58	78.58	78.21	700
Jun 3, 2024	79.05	80.86	79.05	80.86	80.48	900
May 31, 2024	81.72	81.72	78.21	81.41	81.03	1,700
May 30, 2024	84.00	84.79	83.25	84.79	84.39	1,800
May 29, 2024	90.00	90.00	90.00	90.00	89.58	500
May 28, 2024	90.31	90.31	89.76	90.00	89.58	900
May 24, 2024	95.38	95.38	95.38	95.38	94.93	200
May 23, 2024	89.63	89.63	89.63	89.63	89.21	-
May 22, 2024	89.63	89.63	89.63	89.63	89.21	200
May 21, 2024	89.62	89.62	89.62	89.62	89.20	500
May 20, 2024	87.99	87.99	87.99	87.99	87.58	-
May 17, 2024	87.83	88.88	87.83	87.99	87.58	900
May 16, 2024	86.36	86.36	86.36	86.36	85.96	-
May 15, 2024	86.88	86.88	86.36	86.36	85.96	800
May 14, 2024	80.80	80.80	80.80	80.80	80.42	-
May 13, 2024	79.84	81.50	79.84	80.80	80.42	1,100
May 10, 2024	77.00	78.88	77.00	78.10	77.73	1,000
May 9, 2024	73.80	76.11	73.80	76.11	75.75	600
May 8, 2024	74.60	75.14	74.42	75.14	74.79	700
May 7, 2024	77.47	78.64	77.29	77.29	76.93	1,200
May 6, 2024	77.84	77.84	74.61	76.83	76.47	6,300
May 3, 2024	80.01	81.24	78.92	78.92	78.55	900
May 2, 2024	76.20	77.73	76.20	77.73	77.37	1,200
May 1, 2024	83.00	83.00	75.42	76.10	75.74	4,600
Apr 30, 2024	90.57	90.57	83.50	83.50	83.11	13,300
Apr 29, 2024	93.65	99.14	93.65	98.50	98.04	2,300
Apr 26, 2024	99.75	99.85	99.75	99.85	99.38	600

PRYMF Prysmian S.p.A.

56.00

+10.02%

RAYA Erayak Power Solution Group Inc.

1.4400

-2.70%

PRYMY Prysmian S.p.A.

27.48

+0.26%

FCELB FuelCell Energy, Inc.

325.02

-0.61%

TGEN Tecogen Inc.

2.1460

+0.28%

IPWR Ideal Power Inc.

5.34

+1.33%

AEIS Advanced Energy Industries, Inc.

100.67

+3.87%

PPSI Pioneer Power Solutions, Inc.

2.7500

-1.79%

POWL Powell Industries, Inc.

186.60

+1.23%

FCEL FuelCell Energy, Inc.

3.8200

-0.78%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Hammond Power Solutions Inc. (HMDPF)

Related Tickers