Hammond Power Solutions

HPSa
🏛️ usa →
88.18
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-28 15.00 15.00 14.92 14.92 0.0M
2022-12-22 14.30 14.41 14.21 14.41 0.0M
2022-12-21 14.46 14.46 14.46 14.46 0.0M
2022-12-20 13.78 13.78 13.78 13.78 0.0M
2022-12-16 13.62 13.62 13.62 13.62 0.0M
2022-12-15 13.52 13.65 13.49 13.65 0.0M
2022-12-14 14.06 14.24 14.01 14.23 0.0M
2022-12-13 14.39 14.41 14.39 14.41 0.0M
2022-12-12 15.12 15.12 14.79 14.79 0.0M
2022-12-09 15.15 15.15 15.15 15.15 0.0M
2022-12-08 15.70 15.70 15.70 15.70 0.0M
2022-12-07 15.96 15.96 15.95 15.95 0.0M
2022-12-06 16.13 16.13 16.00 16.08 0.0M
2022-12-05 16.39 16.39 16.39 16.39 0.0M
2022-11-30 16.01 16.01 16.01 16.01 0.0M
2022-11-28 16.35 16.35 16.35 16.35 0.0M
2022-11-25 16.00 16.00 16.00 16.00 0.0M
2022-11-21 16.00 16.00 16.00 16.00 0.0M
2022-11-18 16.22 16.22 16.22 16.22 0.0M
2022-11-17 16.33 16.33 16.33 16.33 0.0M
2022-11-15 16.33 16.33 16.01 16.01 0.0M
2022-11-14 16.50 16.50 16.50 16.50 0.0M
2022-11-11 16.43 16.43 16.43 16.43 0.0M
2022-11-09 15.50 15.70 15.50 15.70 0.0M
2022-11-08 16.05 16.05 15.93 15.93 0.0M
2022-11-07 16.00 16.22 16.00 16.13 0.0M
2022-11-03 15.65 15.65 15.60 15.60 0.0M
2022-11-02 14.92 15.04 14.90 14.90 0.0M
2022-11-01 14.55 14.55 14.55 14.55 0.0M
2022-10-28 13.96 14.30 13.96 14.30 0.0M
2022-10-27 12.73 12.73 12.73 12.73 0.0M
2022-10-24 12.50 12.50 12.50 12.50 0.0M
2022-10-18 12.61 12.61 12.54 12.54 0.0M
2022-10-07 12.37 12.37 12.37 12.37 0.0M
2022-10-04 12.16 12.53 12.16 12.53 0.0M
2022-09-30 11.44 11.44 11.44 11.44 0.0M
2022-09-29 11.41 11.41 11.41 11.41 0.0M
2022-09-28 11.27 11.33 11.20 11.33 0.0M
2022-09-27 11.50 11.50 11.45 11.45 0.0M
2022-09-26 11.87 11.96 11.48 11.48 0.0M
2022-09-23 12.11 12.41 12.05 12.25 0.0M
2022-09-22 12.21 12.44 12.16 12.16 0.0M
2022-09-21 12.27 12.27 12.25 12.25 0.0M
2022-09-16 12.41 12.41 12.41 12.41 0.0M
2022-09-15 12.53 12.78 12.53 12.78 0.0M
2022-09-13 12.50 12.65 12.41 12.41 0.0M
2022-09-12 12.92 12.93 12.69 12.80 0.0M
2022-09-08 12.84 12.84 12.84 12.84 0.0M
2022-09-06 13.02 13.02 13.02 13.02 0.0M
2022-08-29 13.31 13.46 13.31 13.46 0.0M
2022-08-26 13.44 13.44 13.44 13.44 0.0M
2022-08-23 13.32 13.32 13.32 13.32 0.0M
2022-08-22 13.32 13.32 13.32 13.32 0.0M
2022-08-17 13.98 13.98 13.98 13.98 0.0M
2022-08-15 13.63 13.63 13.63 13.63 0.0M
2022-08-12 13.54 13.55 13.51 13.55 0.0M
2022-08-11 13.32 13.32 13.32 13.32 0.0M
2022-08-04 12.54 12.54 12.54 12.54 0.0M
2022-08-02 11.00 11.00 10.91 11.00 0.0M
2022-07-29 10.94 10.94 10.94 10.94 0.0M
2022-07-28 10.91 10.98 10.91 10.98 0.0M
2022-07-26 10.96 10.96 10.96 10.96 0.0M
2022-07-25 11.18 11.18 11.18 11.18 0.0M
2022-07-19 10.89 10.89 10.89 10.89 0.0M
2022-07-07 12.15 12.15 12.15 12.15 0.0M
2022-07-06 12.21 12.21 12.21 12.21 0.0M
2022-06-27 11.57 11.57 11.57 11.57 0.0M
2022-06-23 11.68 11.68 11.68 11.68 0.0M
2022-06-15 11.77 11.77 11.77 11.77 0.0M
2022-06-14 12.03 12.03 12.03 12.03 0.0M
2022-06-13 12.30 12.30 12.30 12.30 0.0M
2022-06-09 12.88 12.88 12.88 12.88 0.0M
2022-06-08 13.19 13.19 13.19 13.19 0.0M
2022-06-07 13.53 13.53 13.36 13.36 0.0M
2022-06-03 13.89 13.89 13.89 13.89 0.0M
2022-05-27 12.25 12.25 12.25 12.25 0.0M
2022-05-25 12.00 12.00 12.00 12.00 0.0M
2022-05-02 11.00 11.00 11.00 11.00 0.0M
2022-04-14 10.70 10.70 10.70 10.70 0.0M
2022-04-06 10.14 10.14 10.14 10.14 0.0M
2022-04-04 10.50 10.50 10.50 10.50 0.0M
2022-04-01 10.01 10.10 9.84 10.10 0.0M
2022-03-31 9.59 9.59 9.59 9.59 0.0M
2022-03-30 9.62 9.63 9.62 9.63 0.0M
2022-03-29 9.65 9.65 9.65 9.65 0.0M
2022-03-04 9.53 9.53 9.53 9.53 0.0M