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
2025-09-29 88.45 88.45 88.18 88.18 0.0M
2025-09-25 87.16 87.86 87.16 87.86 0.0M
2025-09-24 86.74 86.74 86.35 86.35 0.0M
2025-09-22 85.82 85.82 85.82 85.82 0.0M
2025-09-19 84.98 84.98 84.98 84.98 0.0M
2025-09-17 83.11 85.00 83.11 84.66 0.0M
2025-09-16 81.60 81.60 81.60 81.60 0.0M
2025-09-11 85.30 85.30 81.41 81.41 0.0M
2025-09-10 86.50 86.50 85.21 85.21 0.0M
2025-09-08 88.98 88.98 88.98 88.98 0.0M
2025-08-29 85.35 85.35 85.35 85.35 0.0M
2025-08-28 85.68 85.68 85.40 85.40 0.0M
2025-08-25 86.06 86.06 85.14 85.14 0.0M
2025-08-22 86.08 86.08 85.03 85.84 0.0M
2025-08-21 84.70 85.59 84.70 85.59 0.0M
2025-08-20 90.37 90.37 89.86 89.86 0.0M
2025-08-19 91.54 91.54 91.54 91.54 0.0M
2025-08-14 92.00 92.00 92.00 92.00 0.0M
2025-08-13 95.74 95.74 95.74 95.74 0.0M
2025-08-12 94.62 96.37 94.62 96.37 0.0M
2025-08-11 98.50 98.50 92.68 92.68 0.0M
2025-08-08 95.30 95.30 95.30 95.30 0.0M
2025-08-07 93.34 95.37 93.34 95.37 0.0M
2025-08-06 92.45 92.45 92.05 92.25 0.0M
2025-08-01 89.96 89.96 89.96 89.96 0.0M
2025-07-31 89.00 89.00 88.77 88.77 0.0M
2025-07-29 83.70 84.70 83.50 84.70 0.0M
2025-07-28 85.00 85.35 85.00 85.35 0.0M
2025-07-25 85.38 87.64 84.67 85.10 0.0M
2025-07-24 103.41 103.41 101.25 101.25 0.0M
2025-07-23 101.96 102.27 101.96 102.27 0.0M
2025-07-22 94.64 96.71 94.64 96.71 0.0M
2025-07-21 94.50 95.58 94.50 94.50 0.0M
2025-07-17 90.79 90.79 90.79 90.79 0.0M
2025-07-16 85.90 85.95 85.17 85.17 0.0M
2025-07-11 89.12 89.12 86.50 86.50 0.0M
2025-07-10 93.73 94.21 93.59 94.15 0.0M
2025-07-09 94.44 94.50 94.30 94.30 0.0M
2025-07-08 94.50 94.66 94.15 94.66 0.0M
2025-07-07 93.50 93.50 91.92 92.93 0.0M
2025-07-03 93.80 93.80 93.80 93.80 0.0M
2025-06-30 88.81 92.46 88.81 92.01 0.0M
2025-06-27 89.50 89.50 88.29 88.29 0.0M
2025-06-26 86.62 87.80 86.32 87.80 0.0M
2025-06-24 84.25 85.23 83.87 85.23 0.0M
2025-06-23 82.18 82.18 82.18 82.18 0.0M
2025-06-20 83.15 83.17 82.97 83.14 0.0M
2025-06-18 82.61 82.61 82.61 82.61 0.0M
2025-06-16 86.15 86.15 84.85 84.85 0.0M
2025-06-10 80.35 80.35 79.20 79.20 0.0M
2025-06-09 79.95 81.02 79.95 81.02 0.0M
2025-06-06 80.30 80.55 80.24 80.55 0.0M
2025-06-05 78.87 78.87 78.87 78.87 0.0M
2025-06-03 73.80 73.80 73.80 73.80 0.0M
2025-05-29 73.07 73.07 72.95 73.00 0.0M
2025-05-27 73.32 73.32 73.32 73.32 0.0M
2025-05-23 69.43 69.43 69.43 69.43 0.0M
2025-05-22 70.78 70.78 70.57 70.57 0.0M
2025-05-19 74.91 74.91 74.91 74.91 0.0M
2025-05-15 72.53 72.53 72.53 72.53 0.0M
2025-05-13 73.29 74.91 73.29 74.91 0.0M
2025-05-12 70.24 70.24 70.24 70.24 0.0M
2025-05-09 69.75 69.75 69.69 69.69 0.0M
2025-05-07 66.82 66.82 66.46 66.46 0.0M
2025-05-05 67.00 67.00 64.67 64.67 0.0M
2025-05-02 67.93 67.93 67.93 67.93 0.0M
2025-04-29 64.28 66.46 64.28 66.46 0.0M
2025-04-28 63.74 63.74 63.74 63.74 0.0M
2025-04-25 66.31 66.31 64.16 64.57 0.0M
2025-04-24 65.28 66.95 65.28 66.95 0.0M
2025-04-23 61.81 62.13 61.23 61.23 0.0M
2025-04-22 57.91 57.91 57.91 57.91 0.0M
2025-04-21 59.46 59.46 58.03 58.03 0.0M
2025-04-17 59.76 59.76 59.76 59.76 0.0M
2025-04-16 57.44 57.45 57.44 57.45 0.0M
2025-04-14 56.56 56.56 56.56 56.56 0.0M
2025-04-11 54.87 56.09 54.87 56.09 0.0M
2025-04-10 55.89 55.90 55.89 55.90 0.0M
2025-04-09 50.65 58.22 50.65 58.22 0.0M
2025-04-07 50.00 52.90 49.85 51.01 0.0M
2025-04-04 53.51 53.51 51.57 51.57 0.0M
2025-04-03 54.84 57.43 54.84 56.48 0.0M
2025-04-02 56.89 56.89 56.89 56.89 0.0M
2025-04-01 55.65 55.65 55.65 55.65 0.0M
2025-03-31 52.53 53.32 52.32 52.32 0.0M
2025-03-28 55.54 55.99 55.06 55.83 0.0M
2025-03-27 58.47 58.47 56.85 57.32 0.0M
2025-03-26 60.60 60.85 59.69 59.89 0.0M
2025-03-21 59.33 61.60 59.33 59.76 0.0M
2025-03-20 58.30 58.30 57.23 58.03 0.0M
2025-03-19 57.23 57.60 57.23 57.60 0.0M
2025-03-18 56.67 56.81 56.67 56.81 0.0M
2025-03-17 56.49 56.49 56.49 56.49 0.0M
2025-03-14 55.52 55.52 55.26 55.26 0.0M
2025-03-12 57.01 57.01 57.01 57.01 0.0M
2025-03-11 56.81 56.81 56.81 56.81 0.0M
2025-03-10 56.25 56.25 55.40 55.40 0.0M
2025-03-06 54.58 56.57 54.58 56.16 0.0M
2025-03-05 55.95 55.95 55.48 55.48 0.0M
2025-03-04 52.80 54.73 52.48 54.73 0.0M
2025-03-03 55.85 55.85 54.29 54.71 0.0M
2025-02-28 58.74 58.74 58.74 58.74 0.0M
2025-02-27 59.00 59.00 57.66 57.90 0.0M
2025-02-26 58.46 60.61 58.46 60.22 0.0M
2025-02-25 57.46 57.72 57.46 57.72 0.0M
2025-02-24 61.04 61.04 60.00 60.00 0.0M
2025-02-19 66.56 66.56 66.56 66.56 0.0M
2025-02-18 66.47 66.47 66.47 66.47 0.0M
2025-02-13 64.12 64.70 64.12 64.61 0.0M
2025-02-12 63.00 63.45 63.00 63.45 0.0M
2025-02-10 66.46 66.46 66.29 66.29 0.0M
2025-02-07 67.26 67.27 67.26 67.27 0.0M
2025-02-06 69.16 69.16 69.16 69.16 0.0M
2025-02-05 71.00 71.00 68.86 68.86 0.0M
2025-02-04 70.00 72.05 69.86 70.59 0.0M
2025-02-03 71.55 71.55 67.55 67.55 0.0M
2025-01-31 72.92 73.20 72.92 73.20 0.0M
2025-01-29 73.23 74.68 73.23 74.68 0.0M
2025-01-28 76.32 76.32 76.32 76.32 0.0M
2025-01-27 85.83 85.83 82.26 82.26 0.0M
2025-01-24 86.91 87.23 86.91 87.23 0.0M
2025-01-23 86.50 86.50 86.12 86.12 0.0M
2025-01-22 86.75 86.75 86.45 86.45 0.0M
2025-01-21 83.29 83.68 83.29 83.68 0.0M
2025-01-17 79.47 79.47 79.47 79.47 0.0M
2025-01-14 79.32 80.25 78.86 80.25 0.0M
2025-01-13 77.51 78.17 77.51 78.17 0.0M
2025-01-10 80.90 80.90 79.12 80.00 0.0M
2025-01-08 84.00 84.11 83.90 83.90 0.0M
2025-01-07 85.01 86.39 85.01 85.11 0.0M
2025-01-06 88.88 88.88 88.88 88.88 0.0M
2025-01-02 88.98 88.98 88.98 88.98 0.0M