Hammond Power Solutions Inc. - HPS-A.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	171.17	172.42	172.42	173.76	170.99	32,100
December 03, 2025	171.18	170.9	170.9	171.27	168.9	16,124
December 02, 2025	169.94	169.52	169.52	172.37	168.67	28,047
December 01, 2025	171.59	168.97	168.97	171.59	166	42,139
November 28, 2025	171.27	173.43	173.43	173.84	170.68	29,115
November 27, 2025	170.99	172.22	172.22	172.29	169.99	11,112
November 26, 2025	167.76	169.23	169.23	169.8	165.72	41,100
November 25, 2025	160.02	165.91	165.91	166.71	158.99	42,400
November 24, 2025	156.01	160.75	160.75	162.18	154.52	47,400
November 21, 2025	159.78	154.93	154.93	159.78	153.49	59,100
November 20, 2025	172.75	158.91	158.91	178	158.9	137,490
November 19, 2025	164.84	167.68	167.68	168.22	164.84	75,800
November 18, 2025	153.85	164.84	164.84	165.31	152.61	97,114
November 17, 2025	162.89	154.5	154.5	165.21	152.59	86,544
November 14, 2025	161.33	164.66	164.66	166.76	158	76,804
November 13, 2025	177.21	163.71	163.71	177.21	163.53	110,800
November 12, 2025	179.47	179.22	179.22	182	176.48	29,000
November 11, 2025	179.99	178.47	178.47	183.79	174.49	77,800
November 10, 2025	187.88	180.88	180.88	188.85	180.68	67,500
November 07, 2025	186.93	184.23	184.23	187.51	179.61	85,415
November 06, 2025	207.69	188.79	188.79	207.69	187.14	117,900
November 05, 2025	204.15	208.13	208.13	211	203.04	98,034
November 04, 2025	214.12	204.03	204.03	214.24	201.14	129,131
November 03, 2025	211.33	215	215	217.46	211.33	81,128
October 31, 2025	205.5	214	214	215.49	205.5	156,500
October 30, 2025	200.35	205.5	205.5	206.86	200.35	51,605
October 29, 2025	202.28	202.55	202.55	205.61	200.01	114,341
October 28, 2025	180.18	203.39	203.39	204.59	180.18	190,200
October 27, 2025	179.52	184.56	184.56	189.89	179.52	160,800
October 24, 2025	145.73	179.52	179.52	190.51	145.73	457,940
October 23, 2025	137	140.83	140.83	142.9	137	53,800
October 22, 2025	137.07	137.01	137.01	138.74	132.49	64,200
October 21, 2025	139.31	137.91	137.91	139.4	136.35	31,137
October 20, 2025	140	139.4	139.4	141.2	138.28	38,249
October 17, 2025	138.99	138.92	138.92	139.48	135.89	30,616
October 16, 2025	139.63	139.75	139.75	141.61	138.48	38,320
October 15, 2025	140	139.56	139.56	141.32	136.02	49,400
October 14, 2025	129	139.34	139.34	139.5	128.43	154,241
October 10, 2025	136.04	127.37	127.37	136.04	127.17	52,700
October 09, 2025	133.19	135.53	135.53	135.54	131.03	38,708
October 08, 2025	126.87	132.78	132.78	132.79	126.5	27,100
October 07, 2025	135	126.16	126.16	136.1	125.87	33,500
October 06, 2025	126.76	134.48	134.48	135	126.76	57,900
October 03, 2025	125.77	126.6	126.6	127.31	125.67	43,547
October 02, 2025	127.05	125.7	125.7	127.05	123.22	34,050
October 01, 2025	123.04	125.8	125.8	126.4	122.11	41,900
September 30, 2025	124.07	123.46	123.46	124.16	121.13	26,000
September 29, 2025	122.25	122.49	122.49	123.18	121.63	10,117
September 26, 2025	122.83	121.58	121.58	124	121.16	26,800
September 25, 2025	121.74	122.28	122.28	122.71	119.59	20,413
September 24, 2025	118.14	121.97	121.97	122.82	118.14	65,222
September 23, 2025	118	117.42	117.42	119.32	116.01	28,743
September 22, 2025	116.3	119.01	119.01	119.74	114.93	31,766
September 19, 2025	116.93	116.3	116.3	117.31	115.83	34,105
September 18, 2025	116.24	116.98	116.98	117.98	115.35	31,339
September 17, 2025	113.66	116.34	116.34	117.98	113.43	41,420
September 16, 2025	114.5	113.73	113.73	114.5	111.62	28,922
September 15, 2025	113	114.08	114.08	115.34	112.13	64,100
September 12, 2025	112.66	113.02	113.02	114.18	111.23	61,200
September 11, 2025	118.31	112.58	112.58	119.13	111.09	99,316

Hammond Power Solutions Inc. (HPS-A.TO) TSX