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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	123	118.13	118.13	127.08	117.82	65,917
September 09, 2025	122.8	122.28	122.28	123.29	122.11	24,424
September 08, 2025	121.06	122.53	122.53	122.97	119.9	16,300
September 05, 2025	121.94	121.52	121.52	122.99	118.79	19,247
September 04, 2025	119.59	121.04	121.04	121.04	118.94	15,212
September 03, 2025	117.99	119.22	119.22	121.26	117.01	35,700
September 02, 2025	118.3	118.2	118.2	118.9	117.04	24,600
August 29, 2025	118.99	118.32	118.32	119.03	117.09	20,443
August 28, 2025	117.53	118.36	118.36	118.44	116.78	24,508
August 27, 2025	117.62	117.52	117.52	118.23	116.67	24,142
August 26, 2025	119.34	117.91	117.91	119.6	117.07	36,400
August 25, 2025	120.94	118.09	118.09	120.94	117.17	28,628
August 22, 2025	117.6	119.88	119.88	120.72	117.35	75,100
August 21, 2025	123.63	117.12	117.12	124.42	116	146,324
August 20, 2025	126.76	124.9	124.9	126.76	123.66	75,603
August 19, 2025	129.12	126.33	126.33	129.12	125.77	15,500
August 18, 2025	127.94	128.93	128.93	129.69	125.5	30,131
August 15, 2025	127.71	127.04	127.04	127.71	125.5	38,726
August 14, 2025	131.43	127.71	127.71	131.43	126.21	21,695
August 13, 2025	132.9	132.18	132.18	132.9	131.04	24,200
August 12, 2025	129.4	132.26	132.26	132.86	128.68	35,300
August 11, 2025	133.19	129.02	129.02	133.19	127.3	57,700
August 08, 2025	133.1	132.52	132.52	133.1	130	37,241
August 07, 2025	127.93	132	132	132.1	127.73	39,600
August 06, 2025	127.3	126.82	126.82	127.76	126	35,132

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