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 29, 2020 6.470 6.480 6.300 6.300 7,400 -0.21(-3.23%)
May 28, 2020 6.400 6.510 6.400 6.510 3,030 +0.16(+2.52%)
May 27, 2020 6.250 6.350 6.250 6.350 2,000 +0.11(+1.76%)
May 26, 2020 6.180 6.240 6.090 6.240 4,534 +0.14(+2.30%)
May 22, 2020 6.100 6.100 6.100 0 +0.01(+0.16%)
May 21, 2020 6.050 6.090 6.010 6.090 5,534 -0.01(-0.16%)
May 20, 2020 6.250 6.250 6.100 6.100 729 +0.10(+1.67%)
May 19, 2020 6.340 6.450 5.980 6.000 7,730 -0.25(-4.00%)
May 15, 2020 6.250 6.250 6.250 0 +0.01(+0.16%)
May 14, 2020 6.000 6.250 6.000 6.240 21,288 +0.22(+3.65%)
May 13, 2020 6.200 6.200 6.020 6.020 900 +0.02(+0.33%)
May 12, 2020 6.110 6.110 6.000 6.000 3,436 -0.30(-4.76%)
May 11, 2020 6.300 6.300 6.300 6.300 600 +0.00(+0.00%)
May 08, 2020 6.400 6.400 6.300 6.300 450 -0.01(-0.16%)
May 06, 2020 6.310 6.310 6.310 0 +0.17(+2.77%)
May 05, 2020 6.200 6.240 6.020 6.140 3,680 +0.14(+2.33%)
May 04, 2020 6.180 6.180 6.000 6.000 1,400 -0.40(-6.25%)
May 01, 2020 6.400 6.490 6.250 6.400 3,700 +0.15(+2.40%)
Apr 30, 2020 6.250 6.350 6.250 6.250 3,850 +0.02(+0.32%)
Apr 29, 2020 6.200 6.230 6.200 6.230 400 +0.04(+0.65%)
Apr 28, 2020 6.040 6.250 6.040 6.190 2,621 +0.15(+2.48%)
Apr 27, 2020 6.050 6.100 6.040 6.040 10,394 -0.01(-0.17%)
Apr 24, 2020 6.050 6.050 6.050 6.050 1,500 +0.02(+0.33%)
Apr 23, 2020 6.030 6.030 6.030 6.030 1,600 -0.01(-0.17%)
Apr 22, 2020 6.030 6.250 6.000 6.040 1,000 -0.06(-0.98%)
Apr 21, 2020 6.290 6.300 6.100 6.100 2,882 +0.05(+0.83%)
Apr 20, 2020 6.000 6.100 6.000 6.050 900 +0.03(+0.50%)
Apr 17, 2020 6.270 6.270 5.720 6.020 12,136 +0.31(+5.43%)
Apr 16, 2020 5.870 5.870 5.510 5.710 11,251 +0.11(+1.96%)
Apr 15, 2020 6.140 6.140 5.290 5.600 5,360 -0.55(-8.94%)
Apr 13, 2020 6.150 6.150 6.150 0 -0.15(-2.38%)
Apr 09, 2020 6.300 6.300 6.300 0 +0.00(+0.00%)
Apr 08, 2020 6.300 6.300 6.290 6.300 2,900 -0.28(-4.26%)
Apr 07, 2020 6.400 6.700 6.400 6.580 800 +0.40(+6.47%)
Apr 06, 2020 6.410 6.410 6.180 6.180 2,215 +0.31(+5.28%)
Apr 03, 2020 5.860 5.910 5.860 5.870 5,019 -0.17(-2.81%)
Apr 02, 2020 6.290 6.290 6.040 6.040 1,659 -0.27(-4.28%)
Apr 01, 2020 6.360 6.400 6.310 6.310 3,165 -0.08(-1.25%)
Mar 31, 2020 6.130 6.470 6.130 6.390 3,959 +0.38(+6.32%)
Mar 30, 2020 5.840 6.010 5.840 6.010 2,949 +0.17(+2.91%)
Mar 27, 2020 5.510 5.840 5.450 5.840 7,301 +0.52(+9.77%)
Mar 26, 2020 5.500 5.500 5.000 5.320 4,657 +0.26(+5.14%)
Mar 25, 2020 5.250 5.250 4.970 5.060 1,600 +0.16(+3.27%)
Mar 24, 2020 4.510 4.900 4.400 4.900 20,255 +0.52(+11.87%)
Mar 23, 2020 5.200 5.200 4.280 4.380 6,843 -0.82(-15.77%)
Mar 20, 2020 5.250 5.260 5.010 5.200 15,300 +0.07(+1.36%)
Mar 19, 2020 5.000 5.250 4.860 5.130 11,699 +0.12(+2.40%)
Mar 18, 2020 6.050 6.060 5.010 5.010 12,700 -1.38(-21.60%)
Mar 17, 2020 6.150 6.390 6.150 6.390 500 +0.19(+3.06%)
Mar 16, 2020 5.990 6.200 5.990 6.200 550 +0.01(+0.16%)
Mar 13, 2020 5.740 6.190 5.740 6.190 2,090 +0.44(+7.65%)
Mar 12, 2020 6.000 6.000 5.720 5.750 15,816 -0.74(-11.40%)
Mar 11, 2020 7.000 7.000 6.310 6.490 19,525 -0.61(-8.59%)
Mar 10, 2020 6.910 7.100 6.900 7.100 900 +0.24(+3.50%)
Mar 09, 2020 7.000 7.000 6.810 6.860 3,302 -0.27(-3.79%)
Mar 06, 2020 6.990 7.210 6.990 7.130 19,800 +0.14(+2.00%)
Mar 05, 2020 7.050 7.100 6.990 6.990 3,820 -0.11(-1.55%)
Mar 03, 2020 7.100 7.100 7.100 0 -0.05(-0.70%)
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.