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 )

122.71 +1.24 (+1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 30, 2014 8.750 8.950 8.750 8.950 1,726 +0.16(+1.82%)
May 29, 2014 8.860 8.970 8.790 8.790 1,420 +0.04(+0.46%)
May 28, 2014 8.850 8.850 8.750 8.750 9,400 +0.00(+0.00%)
May 27, 2014 8.710 8.760 8.700 8.750 7,865 +0.12(+1.39%)
May 26, 2014 8.720 8.750 8.610 8.630 15,994 +0.13(+1.53%)
May 23, 2014 8.520 8.520 8.500 8.500 594 +0.00(+0.00%)
May 21, 2014 8.500 8.500 8.500 8.500 0 -0.01(-0.12%)
May 20, 2014 8.500 8.510 8.490 8.510 45,572 +0.01(+0.12%)
May 16, 2014 8.500 8.500 8.500 0 -0.02(-0.23%)
May 15, 2014 8.530 8.530 8.520 8.520 400 -0.03(-0.35%)
May 14, 2014 8.550 8.550 8.550 8.550 1,157 -0.05(-0.58%)
May 13, 2014 8.700 8.710 8.600 8.600 1,119 -0.07(-0.81%)
May 12, 2014 8.670 8.760 8.670 8.670 3,480 -0.20(-2.25%)
May 09, 2014 8.630 8.870 8.630 8.870 11,527 +0.17(+1.95%)
May 08, 2014 8.700 8.860 8.700 8.700 17,434 +0.00(+0.00%)
May 07, 2014 8.710 8.710 8.700 8.700 3,700 -0.10(-1.14%)
May 06, 2014 8.660 8.800 8.660 8.800 1,463 +0.14(+1.62%)
May 05, 2014 8.570 8.660 8.560 8.660 15,490 +0.11(+1.29%)
May 02, 2014 8.520 8.600 8.520 8.550 6,195 +0.03(+0.35%)
May 01, 2014 8.500 8.590 8.500 8.520 2,621 +0.02(+0.24%)
Apr 30, 2014 8.460 8.510 8.420 8.500 8,191 +0.10(+1.19%)
Apr 29, 2014 8.280 8.450 8.280 8.400 3,246 +0.12(+1.45%)
Apr 28, 2014 8.280 8.280 8.280 8.280 156 +0.08(+0.98%)
Apr 25, 2014 8.310 8.350 8.150 8.200 69,683 -0.35(-4.09%)
Apr 24, 2014 8.550 8.550 8.550 8.550 2,598 +0.05(+0.59%)
Apr 23, 2014 8.430 8.500 8.430 8.500 8,421 +0.15(+1.80%)
Apr 22, 2014 8.350 8.350 8.310 8.350 1,604 +0.00(+0.00%)
Apr 21, 2014 8.350 8.350 8.350 8.350 120 -0.05(-0.60%)
Apr 17, 2014 8.400 8.400 8.400 0 +0.08(+0.96%)
Apr 16, 2014 8.270 8.320 8.270 8.320 1,100 +0.06(+0.73%)
Apr 15, 2014 8.380 8.400 8.250 8.260 11,400 -0.04(-0.48%)
Apr 14, 2014 8.300 8.300 8.275 8.300 2,590 -0.10(-1.19%)
Apr 11, 2014 8.350 8.400 8.350 8.400 10,700 +0.08(+0.96%)
Apr 10, 2014 8.300 8.345 8.250 8.320 1,482 +0.07(+0.85%)
Apr 09, 2014 8.450 8.450 8.250 8.250 3,693 -0.20(-2.37%)
Apr 08, 2014 8.440 8.450 8.440 8.450 5,260 +0.05(+0.60%)
Apr 07, 2014 8.600 8.600 8.390 8.400 10,829 -0.24(-2.78%)
Apr 04, 2014 8.400 8.640 8.400 8.640 11,072 +0.29(+3.47%)
Apr 03, 2014 8.350 8.350 8.310 8.350 3,100 +0.05(+0.60%)
Apr 02, 2014 8.240 8.300 8.200 8.300 8,787 +0.11(+1.34%)
Apr 01, 2014 8.140 8.190 8.010 8.190 3,154 +0.05(+0.61%)
Mar 31, 2014 7.800 8.140 7.800 8.140 7,420 +0.34(+4.36%)
Mar 28, 2014 7.740 7.950 7.730 7.800 1,810 +0.02(+0.26%)
Mar 27, 2014 7.630 7.790 7.630 7.780 1,591 +0.08(+1.04%)
Mar 26, 2014 7.700 7.700 7.670 7.700 2,501 +0.06(+0.79%)
Mar 25, 2014 7.640 7.640 7.640 7.640 151 +0.05(+0.66%)
Mar 24, 2014 7.490 7.590 7.490 7.590 2,399 +0.00(+0.00%)
Mar 21, 2014 7.460 7.590 7.460 7.590 8,065 +0.05(+0.66%)
Mar 20, 2014 7.500 7.540 7.500 7.540 36,378 -0.01(-0.13%)
Mar 19, 2014 7.540 7.550 7.540 7.550 1,300 +0.02(+0.27%)
Mar 18, 2014 7.520 7.530 7.520 7.530 850 +0.03(+0.40%)
Mar 17, 2014 7.450 7.510 7.450 7.500 2,909 +0.00(+0.00%)
Mar 14, 2014 7.420 7.510 7.400 7.500 71,380 -0.14(-1.83%)
Mar 13, 2014 7.590 7.640 7.500 7.640 1,724 +0.14(+1.87%)
Mar 12, 2014 7.540 7.640 7.500 7.500 5,043 -0.14(-1.83%)
Mar 11, 2014 7.410 7.640 7.410 7.640 8,708 +0.23(+3.10%)
Mar 10, 2014 7.410 7.410 7.410 7.410 856 -0.09(-1.20%)
Mar 07, 2014 7.490 7.600 7.420 7.500 12,200 -0.05(-0.66%)
Mar 06, 2014 7.530 7.550 7.510 7.550 2,105 -0.05(-0.66%)
Mar 05, 2014 7.610 7.610 7.600 7.600 2,620 -0.10(-1.30%)
Mar 04, 2014 7.740 7.740 7.700 7.700 850 +0.10(+1.32%)
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.