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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	209.48	214.19	214.19	214.98	205.13	89,238
February 19, 2026	205.01	209.41	209.41	209.41	203.79	93,200
February 18, 2026	202.81	204.11	204.11	208.77	201	128,346
February 17, 2026	215	200.85	200.85	215	191.86	149,200
February 13, 2026	202.99	210.89	210.89	211.04	197.44	87,500
February 12, 2026	208.93	201.14	201.14	210.74	200.07	93,300
February 11, 2026	200	209.05	209.05	209.49	197.63	116,513
February 10, 2026	199.9	199.8	199.8	200	195.98	43,800
February 09, 2026	197.51	199.64	199.64	201	194.74	44,300
February 06, 2026	186.07	197.59	197.59	201	186.07	52,000
February 05, 2026	183.94	185.96	185.96	188.46	183.67	51,703
February 04, 2026	196.73	187.88	187.88	196.73	181.25	81,100
February 03, 2026	185.47	191.04	191.04	191.47	185	62,000
February 02, 2026	177.43	183.75	183.75	187.81	177.43	45,312
January 30, 2026	176.33	179.56	179.56	182.64	174.23	66,188
January 29, 2026	181	179.5	179.5	181.24	170.75	80,100
January 28, 2026	175.36	180.98	180.98	185.03	173	129,542
January 27, 2026	165.09	173.97	173.97	176.4	164.6	73,315
January 26, 2026	168.38	167.08	167.08	169.98	163.8	54,412
January 23, 2026	162.34	168.11	168.11	173.27	160.35	70,400
January 22, 2026	159.28	160.52	160.52	162.02	157.41	44,608
January 21, 2026	154.88	159.19	159.19	160.63	150.56	61,900
January 20, 2026	157.3	155.35	155.35	158.84	153.08	55,419
January 19, 2026	157.62	158.53	158.53	158.82	155	27,016
January 16, 2026	161.11	158.14	158.14	164	156.62	55,900
January 15, 2026	162.74	160.18	160.18	166.66	157.26	79,322
January 14, 2026	167.54	161.91	161.91	167.54	159.46	46,400
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

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