Singapore markets close in 3 hours 58 minutes
Straits Times Index
3,298.12 +7.42 (+0.23%) Nikkei
38,063.53 -165.58 (-0.43%) Hang Seng
19,052.14 +88.46 (+0.47%) FTSE 100
8,433.76 +261.61 (+3.20%) Bitcoin USD
60,942.78 -137.73 (-0.23%) CMC Crypto 200
1,255.75 -56.88 (-4.33%)
Hammond Power Solutions Inc. (HMDPF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:55PM EDT
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 77.00 | 78.88 | 77.00 | 78.10 | 78.10 | 1,000 |
| 09 May 2024 | 73.80 | 76.11 | 73.80 | 76.11 | 76.11 | 600 |
| 08 May 2024 | 74.60 | 75.14 | 74.42 | 75.14 | 75.14 | 700 |
| 07 May 2024 | 77.47 | 78.64 | 77.29 | 77.29 | 77.29 | 1,200 |
| 06 May 2024 | 77.84 | 77.84 | 74.61 | 76.83 | 76.83 | 6,300 |
| 03 May 2024 | 80.01 | 81.24 | 78.92 | 78.92 | 78.92 | 900 |
| 02 May 2024 | 76.20 | 77.73 | 76.20 | 77.73 | 77.73 | 1,200 |
| 01 May 2024 | 83.00 | 83.00 | 75.42 | 76.10 | 76.10 | 4,600 |
| 30 Apr 2024 | 90.57 | 90.57 | 83.50 | 83.50 | 83.50 | 13,300 |
| 29 Apr 2024 | 93.65 | 99.14 | 93.65 | 98.50 | 98.50 | 2,300 |
| 26 Apr 2024 | 99.75 | 99.85 | 99.75 | 99.85 | 99.85 | 600 |
| 25 Apr 2024 | 101.04 | 101.04 | 101.04 | 101.04 | 101.04 | - |
| 24 Apr 2024 | 100.64 | 101.04 | 100.64 | 101.04 | 101.04 | 500 |
| 23 Apr 2024 | 85.91 | 95.96 | 85.91 | 95.00 | 95.00 | 3,800 |
| 22 Apr 2024 | 95.78 | 96.61 | 89.28 | 89.28 | 89.28 | 9,600 |
| 19 Apr 2024 | 98.70 | 98.70 | 95.19 | 96.43 | 96.43 | 1,000 |
| 18 Apr 2024 | 103.03 | 103.03 | 96.84 | 98.80 | 98.80 | 17,700 |
| 17 Apr 2024 | 111.00 | 111.00 | 103.45 | 103.62 | 103.62 | 700 |
| 16 Apr 2024 | 112.01 | 112.95 | 112.00 | 112.90 | 112.90 | 1,000 |
| 15 Apr 2024 | 114.50 | 114.95 | 114.50 | 114.95 | 114.95 | 300 |
| 12 Apr 2024 | 114.83 | 114.83 | 114.83 | 114.83 | 114.83 | - |
| 11 Apr 2024 | 115.91 | 115.97 | 114.83 | 114.83 | 114.83 | 1,200 |
| 10 Apr 2024 | 111.56 | 111.56 | 111.56 | 111.56 | 111.56 | 800 |
| 09 Apr 2024 | 117.26 | 117.26 | 114.86 | 114.86 | 114.86 | 1,100 |
| 08 Apr 2024 | 114.00 | 115.96 | 114.00 | 115.96 | 115.96 | 6,800 |
| 05 Apr 2024 | 110.50 | 111.94 | 108.05 | 111.90 | 111.90 | 1,800 |
| 04 Apr 2024 | 111.21 | 111.21 | 110.50 | 110.50 | 110.50 | 800 |
| 03 Apr 2024 | 107.06 | 110.58 | 107.00 | 110.58 | 110.58 | 600 |
| 02 Apr 2024 | 107.56 | 108.60 | 107.28 | 108.60 | 108.60 | 4,800 |
| 01 Apr 2024 | 106.00 | 108.02 | 105.63 | 106.75 | 106.75 | 9,200 |
| 28 Mar 2024 | 95.55 | 108.85 | 95.55 | 107.05 | 107.05 | 5,900 |
| 27 Mar 2024 | 90.75 | 92.96 | 90.75 | 92.90 | 92.90 | 3,100 |
| 26 Mar 2024 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | 1,200 |
| 25 Mar 2024 | 92.00 | 92.57 | 91.80 | 91.80 | 91.80 | 3,600 |
| 22 Mar 2024 | 89.30 | 92.23 | 88.47 | 91.25 | 91.25 | 1,900 |
| 21 Mar 2024 | 88.16 | 88.42 | 87.92 | 88.42 | 88.42 | 1,000 |
| 20 Mar 2024 | 88.88 | 88.88 | 87.18 | 87.18 | 87.18 | 400 |
| 20 Mar 2024 | 0.111 Dividend | |||||
| 19 Mar 2024 | 86.05 | 86.96 | 86.05 | 86.96 | 86.85 | 300 |
| 18 Mar 2024 | 83.93 | 83.93 | 83.93 | 83.93 | 83.82 | 300 |
| 15 Mar 2024 | 86.22 | 86.22 | 83.93 | 83.93 | 83.82 | 800 |
| 14 Mar 2024 | 84.25 | 84.25 | 84.25 | 84.25 | 84.14 | 200 |
| 13 Mar 2024 | 84.26 | 84.26 | 84.26 | 84.26 | 84.15 | 3,300 |
| 12 Mar 2024 | 84.26 | 84.26 | 84.26 | 84.26 | 84.15 | 2,000 |
| 11 Mar 2024 | 85.30 | 85.30 | 83.64 | 83.64 | 83.53 | 400 |
| 08 Mar 2024 | 84.78 | 87.21 | 84.78 | 87.21 | 87.10 | 1,100 |
| 07 Mar 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.39 | - |
| 06 Mar 2024 | 79.79 | 85.63 | 79.79 | 85.50 | 85.39 | 800 |
| 05 Mar 2024 | 84.86 | 85.40 | 83.20 | 84.28 | 84.17 | 1,000 |
| 04 Mar 2024 | 87.35 | 87.35 | 85.24 | 86.90 | 86.79 | 1,000 |
| 01 Mar 2024 | 87.00 | 87.20 | 87.00 | 87.20 | 87.09 | 700 |
| 29 Feb 2024 | 84.47 | 87.00 | 84.47 | 87.00 | 86.89 | 11,400 |
| 28 Feb 2024 | 83.70 | 83.70 | 83.70 | 83.70 | 83.59 | 200 |
| 27 Feb 2024 | 83.87 | 85.04 | 83.58 | 84.50 | 84.39 | 900 |
| 26 Feb 2024 | 84.60 | 85.63 | 81.41 | 81.41 | 81.31 | 600 |
| 23 Feb 2024 | 82.02 | 83.03 | 80.58 | 83.03 | 82.92 | 5,000 |
| 22 Feb 2024 | 80.47 | 81.55 | 80.31 | 80.31 | 80.21 | 1,600 |
| 21 Feb 2024 | 79.32 | 79.32 | 79.30 | 79.30 | 79.20 | 300 |
| 20 Feb 2024 | 78.54 | 78.70 | 78.08 | 78.70 | 78.60 | 700 |
| 16 Feb 2024 | 78.78 | 78.78 | 78.13 | 78.13 | 78.03 | 1,000 |
| 15 Feb 2024 | 78.16 | 78.70 | 78.16 | 78.70 | 78.60 | 1,100 |
| 14 Feb 2024 | 77.72 | 79.59 | 77.72 | 79.59 | 79.49 | 500 |
| 13 Feb 2024 | 76.51 | 76.51 | 76.51 | 76.51 | 76.41 | 200 |
| 12 Feb 2024 | 77.01 | 77.01 | 77.01 | 77.01 | 76.91 | 1,800 |
| 09 Feb 2024 | 74.21 | 74.21 | 74.21 | 74.21 | 74.12 | 3,200 |
| 08 Feb 2024 | 75.17 | 75.17 | 75.17 | 75.17 | 75.07 | 8,100 |
| 07 Feb 2024 | 73.79 | 73.84 | 73.68 | 73.68 | 73.59 | 700 |
| 06 Feb 2024 | 74.00 | 74.98 | 74.00 | 74.93 | 74.83 | 1,100 |
| 05 Feb 2024 | 73.40 | 73.47 | 72.69 | 73.42 | 73.33 | 1,600 |
| 02 Feb 2024 | 72.83 | 73.42 | 72.83 | 73.28 | 73.19 | 900 |
| 01 Feb 2024 | 70.00 | 71.50 | 69.95 | 71.50 | 71.41 | 3,700 |
| 31 Jan 2024 | 69.48 | 70.25 | 68.80 | 68.80 | 68.71 | 4,400 |
| 30 Jan 2024 | 69.61 | 69.61 | 69.61 | 69.61 | 69.52 | 200 |
| 29 Jan 2024 | 68.04 | 68.53 | 67.61 | 68.53 | 68.44 | 1,000 |
| 26 Jan 2024 | 69.00 | 69.30 | 69.00 | 69.30 | 69.21 | 300 |
| 25 Jan 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.59 | 700 |
| 24 Jan 2024 | 71.16 | 71.16 | 66.87 | 67.30 | 67.21 | 1,600 |
| 23 Jan 2024 | 70.93 | 71.17 | 70.40 | 71.17 | 71.08 | 2,800 |
| 22 Jan 2024 | 70.14 | 71.24 | 70.14 | 71.24 | 71.15 | 2,300 |
| 19 Jan 2024 | 67.30 | 69.59 | 66.78 | 69.58 | 69.49 | 1,600 |
| 18 Jan 2024 | 65.20 | 66.39 | 65.20 | 66.38 | 66.30 | 400 |
| 17 Jan 2024 | 64.43 | 65.20 | 64.43 | 65.20 | 65.12 | 500 |
| 16 Jan 2024 | 62.90 | 64.01 | 62.90 | 64.01 | 63.93 | 800 |
| 12 Jan 2024 | 62.00 | 62.98 | 61.84 | 62.98 | 62.90 | 400 |
| 11 Jan 2024 | 62.58 | 62.58 | 60.86 | 61.33 | 61.25 | 600 |
| 10 Jan 2024 | 63.12 | 63.12 | 61.72 | 61.72 | 61.64 | 400 |
| 09 Jan 2024 | 61.93 | 62.36 | 59.58 | 62.36 | 62.28 | 1,200 |
| 08 Jan 2024 | 61.06 | 63.23 | 61.06 | 63.23 | 63.15 | 800 |
| 05 Jan 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 60.70 | - |
| 04 Jan 2024 | 59.14 | 60.78 | 59.14 | 60.78 | 60.70 | 400 |
| 03 Jan 2024 | 60.33 | 60.33 | 58.75 | 58.75 | 58.68 | 300 |
| 02 Jan 2024 | 60.52 | 60.52 | 59.18 | 60.22 | 60.14 | 900 |
| 29 Dec 2023 | 60.01 | 61.54 | 60.01 | 61.54 | 61.46 | 500 |
| 28 Dec 2023 | 58.36 | 60.20 | 58.36 | 59.76 | 59.68 | 2,400 |
| 27 Dec 2023 | 58.79 | 58.91 | 55.59 | 57.34 | 57.27 | 3,000 |
| 26 Dec 2023 | 58.22 | 58.22 | 58.22 | 58.22 | 58.15 | - |
| 22 Dec 2023 | 58.54 | 59.35 | 58.22 | 58.22 | 58.15 | 1,600 |
| 21 Dec 2023 | 58.41 | 58.41 | 57.58 | 57.58 | 57.51 | 500 |
| 20 Dec 2023 | 60.04 | 60.04 | 58.69 | 58.69 | 58.62 | 1,200 |
| 19 Dec 2023 | 59.48 | 59.60 | 59.42 | 59.42 | 59.34 | 500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.