Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hammond Power Solutn (TSX: HPS-A )

121.47 -4.43 (-3.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 8.290 8.380 8.250 8.380 29,472 +0.08(+0.96%)
May 30, 2013 8.400 8.400 8.260 8.300 16,675 -0.17(-2.01%)
May 29, 2013 8.490 8.490 8.360 8.470 83,470 +0.01(+0.12%)
May 28, 2013 8.340 8.500 8.340 8.460 34,050 +0.06(+0.71%)
May 27, 2013 8.400 8.470 8.300 8.400 2,534 +0.05(+0.60%)
May 24, 2013 8.420 8.420 8.310 8.350 11,779 -0.13(-1.53%)
May 23, 2013 8.450 8.500 8.400 8.480 17,734 +0.01(+0.12%)
May 22, 2013 8.500 8.500 8.460 8.470 7,145 -0.01(-0.12%)
May 21, 2013 8.490 8.490 8.470 8.480 3,243 +0.00(+0.00%)
May 17, 2013 8.480 8.480 8.480 0 -0.02(-0.24%)
May 16, 2013 8.500 8.500 8.450 8.500 3,582 +0.03(+0.35%)
May 15, 2013 8.500 8.750 8.450 8.470 40,203 -0.23(-2.64%)
May 13, 2013 8.760 8.760 8.650 8.700 4,700 -0.14(-1.58%)
May 10, 2013 8.840 8.840 8.840 8.840 1,355 -0.01(-0.11%)
May 09, 2013 8.650 8.950 8.650 8.850 6,800 +0.15(+1.72%)
May 08, 2013 8.960 8.960 8.700 8.700 8,820 -0.25(-2.79%)
May 07, 2013 8.850 9.010 8.850 8.950 9,030 +0.10(+1.13%)
May 06, 2013 8.760 8.850 8.760 8.850 1,150 +0.10(+1.14%)
May 03, 2013 8.820 8.850 8.710 8.750 7,989 -0.10(-1.13%)
May 02, 2013 8.860 9.000 8.850 8.850 8,585 +0.04(+0.45%)
May 01, 2013 8.810 8.810 8.790 8.810 6,550 +0.02(+0.23%)
Apr 30, 2013 8.600 8.800 8.600 8.790 5,558 +0.18(+2.09%)
Apr 29, 2013 8.790 8.900 8.600 8.610 79,710 -0.11(-1.26%)
Apr 26, 2013 9.000 9.050 8.600 8.720 39,136 -0.28(-3.11%)
Apr 25, 2013 10.13 10.13 8.800 9.000 107,509 -1.35(-13.04%)
Apr 24, 2013 10.35 10.35 10.35 10.35 557 -0.13(-1.24%)
Apr 23, 2013 10.35 10.48 10.35 10.48 1,308 +0.28(+2.75%)
Apr 22, 2013 10.48 10.48 10.20 10.20 2,390 +0.06(+0.59%)
Apr 19, 2013 10.10 10.14 10.05 10.14 805 +0.03(+0.30%)
Apr 18, 2013 10.13 10.13 10.05 10.11 2,200 -0.14(-1.37%)
Apr 17, 2013 10.32 10.34 10.25 10.25 5,865 -0.09(-0.87%)
Apr 16, 2013 10.20 10.34 10.20 10.34 13,105 +0.12(+1.17%)
Apr 15, 2013 10.22 10.22 10.22 10.22 1,200 -0.05(-0.49%)
Apr 12, 2013 10.55 10.65 10.27 10.27 4,561 -0.38(-3.57%)
Apr 11, 2013 10.65 10.65 10.51 10.65 2,134 +0.00(+0.00%)
Apr 10, 2013 10.60 10.65 10.60 10.65 713 +0.04(+0.38%)
Apr 09, 2013 10.51 10.61 10.51 10.61 7,850 +0.11(+1.05%)
Apr 08, 2013 10.56 10.65 10.50 10.50 3,500 -0.21(-1.96%)
Apr 05, 2013 10.66 10.71 10.55 10.71 3,820 +0.00(+0.00%)
Apr 04, 2013 10.67 10.94 10.65 10.71 4,630 +0.20(+1.90%)
Apr 03, 2013 10.53 10.60 10.50 10.51 7,050 +0.00(+0.00%)
Apr 02, 2013 10.66 10.70 10.51 10.51 12,139 -0.23(-2.14%)
Apr 01, 2013 10.73 10.74 10.73 10.74 1,255 -0.06(-0.56%)
Mar 28, 2013 10.80 10.80 10.80 0 +0.20(+1.89%)
Mar 27, 2013 10.60 10.60 10.60 10.60 600 +0.00(+0.00%)
Mar 26, 2013 10.90 10.90 10.54 10.60 4,598 -0.30(-2.75%)
Mar 25, 2013 10.75 11.00 10.74 10.90 7,740 +0.20(+1.87%)
Mar 22, 2013 10.62 10.73 10.62 10.70 1,930 +0.12(+1.13%)
Mar 21, 2013 10.46 10.65 10.46 10.58 4,723 +0.08(+0.76%)
Mar 20, 2013 10.40 10.50 10.31 10.50 5,989 +0.34(+3.35%)
Mar 19, 2013 10.16 10.16 10.16 55 +0.00(+0.00%)
Mar 18, 2013 10.10 10.16 10.10 10.16 5,692 +0.06(+0.59%)
Mar 15, 2013 9.840 10.18 9.840 10.10 47,457 +0.15(+1.51%)
Mar 14, 2013 9.990 10.03 9.920 9.950 93,000 -0.05(-0.50%)
Mar 13, 2013 10.10 10.10 9.910 10.00 15,610 +0.10(+1.01%)
Mar 12, 2013 9.900 9.900 9.900 9.900 197 +0.00(+0.00%)
Mar 11, 2013 9.880 9.950 9.880 9.900 49,062 -0.03(-0.30%)
Mar 08, 2013 10.00 10.01 9.850 9.930 10,257 +0.07(+0.71%)
Mar 07, 2013 10.01 10.01 9.860 9.860 104,200 -0.19(-1.89%)
Mar 06, 2013 10.00 10.05 10.00 10.05 2,288 +0.03(+0.30%)
Mar 05, 2013 10.02 10.02 10.02 10.02 599 +0.08(+0.80%)
Mar 04, 2013 9.840 9.940 9.840 9.940 1,500 +0.26(+2.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.