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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	165.92	166.65	166.65	169.55	164.5	58,239
January 12, 2026	164.65	163.69	163.69	164.65	161.13	30,812
January 09, 2026	163.29	165.12	165.12	166.26	162.57	32,833
January 08, 2026	166.16	161.28	161.28	166.25	160.36	58,841
January 07, 2026	166.25	166.16	166.16	168.71	164.61	35,600
January 06, 2026	165.91	166.04	166.04	167.77	164.75	18,600
January 05, 2026	163.31	166.81	166.81	167.6	163.31	50,306
January 02, 2026	160.05	162.5	162.5	162.89	158.8	34,000
December 31, 2025	160.4	159.48	159.48	161.22	158.45	23,303
December 30, 2025	161	160.31	160.31	162.16	160.25	38,726
December 29, 2025	160.51	160.29	160.29	164.41	159.98	16,400
December 23, 2025	162.6	160.51	160.51	163	158.46	55,000
December 22, 2025	164.22	160.88	160.88	167.86	160.52	34,121
December 19, 2025	160	164.13	164.13	164.8	160	58,000
December 18, 2025	165	158.77	158.77	167	158.42	44,600
December 17, 2025	172.03	164	164	172.88	161.31	102,600
December 16, 2025	173.55	172.03	172.03	176.19	170.25	24,229
December 15, 2025	177.2	174.53	174.53	177.2	173.82	34,100
December 12, 2025	180.18	175.76	175.76	180.18	174.27	33,788
December 11, 2025	176.4	180.95	180.95	181.06	174.14	36,683
December 10, 2025	178.22	177.87	177.87	179.3	171.39	52,341
December 09, 2025	174.87	177.51	177.51	179	174.02	38,100
December 08, 2025	174.25	173.87	173.87	178.5	171.11	40,114
December 05, 2025	173.99	171.39	171.39	173.99	168.56	38,832
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

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