Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 22, 2024 125.49 126.75 119.53 121.47 94,549 -4.43(-3.52%)
May 21, 2024 118.40 125.91 118.40 125.90 93,086 +6.20(+5.18%)
May 17, 2024 119.70 0 +2.73(+2.33%)
May 16, 2024 114.94 117.94 111.91 116.97 91,808 +1.66(+1.44%)
May 15, 2024 115.35 119.27 113.70 115.31 123,835 +1.06(+0.93%)
May 14, 2024 110.04 116.29 109.36 114.25 114,519 +3.84(+3.48%)
May 13, 2024 106.42 112.51 106.42 110.41 116,304 +4.66(+4.41%)
May 10, 2024 103.95 108.17 103.87 105.75 67,270 +2.25(+2.17%)
May 09, 2024 102.76 104.55 100.57 103.50 48,533 +0.88(+0.86%)
May 08, 2024 106.01 106.27 101.62 102.62 61,000 -3.12(-2.95%)
May 07, 2024 105.93 107.85 105.46 105.74 50,795 +0.13(+0.12%)
May 06, 2024 105.73 107.35 102.74 105.61 119,395 -0.15(-0.14%)
May 03, 2024 107.81 111.59 105.66 105.76 103,291 -0.20(-0.19%)
May 02, 2024 102.61 106.99 99.77 105.96 167,703 +2.18(+2.10%)
May 01, 2024 114.41 114.59 102.80 103.78 221,583 -11.58(-10.04%)
Apr 30, 2024 118.99 126.00 114.10 115.36 247,059 -19.40(-14.40%)
Apr 29, 2024 136.05 139.97 133.14 134.76 87,403 -3.21(-2.33%)
Apr 26, 2024 138.31 139.00 133.83 137.97 69,761 -0.23(-0.17%)
Apr 25, 2024 134.99 139.75 133.00 138.20 72,687 +1.78(+1.30%)
Apr 24, 2024 134.11 140.90 133.00 136.42 98,603 +3.15(+2.36%)
Apr 23, 2024 122.56 133.61 122.52 133.27 157,631 +10.05(+8.16%)
Apr 22, 2024 130.99 132.66 122.15 123.22 190,337 -8.59(-6.52%)
Apr 19, 2024 134.77 137.79 130.80 131.81 118,105 -4.81(-3.52%)
Apr 18, 2024 141.07 143.02 133.46 136.62 201,702 -5.58(-3.92%)
Apr 17, 2024 155.90 156.75 141.50 142.20 163,828 -13.58(-8.72%)
Apr 16, 2024 156.06 156.92 153.34 155.78 55,940 -0.28(-0.18%)
Apr 15, 2024 156.00 160.51 155.37 156.06 104,378 +0.06(+0.04%)
Apr 12, 2024 155.60 156.62 153.23 156.00 50,231 -0.04(-0.03%)
Apr 11, 2024 157.00 159.39 156.04 156.04 58,512 -1.22(-0.78%)
Apr 10, 2024 155.52 157.74 153.46 157.26 74,418 -0.09(-0.06%)
Apr 09, 2024 155.90 157.88 153.01 157.35 84,588 +1.40(+0.90%)
Apr 08, 2024 153.09 156.25 152.26 155.95 76,416 +4.46(+2.94%)
Apr 05, 2024 145.33 152.13 144.56 151.49 77,992 +5.17(+3.53%)
Apr 04, 2024 150.59 151.01 145.13 146.32 65,830 -3.97(-2.64%)
Apr 03, 2024 146.86 153.18 143.56 150.29 97,082 +3.16(+2.15%)
Apr 02, 2024 145.55 148.57 141.58 147.13 88,970 +0.67(+0.46%)
Apr 01, 2024 146.79 147.63 140.22 146.46 123,291 +1.46(+1.01%)
Mar 28, 2024 145.00 0 +18.51(+14.63%)
Mar 27, 2024 124.15 126.65 121.60 126.49 73,476 +1.03(+0.82%)
Mar 26, 2024 125.11 126.77 123.49 125.46 52,831 +1.33(+1.07%)
Mar 25, 2024 124.99 127.00 124.13 124.13 74,370 -0.75(-0.60%)
Mar 22, 2024 120.07 125.08 118.75 124.88 68,851 +5.11(+4.27%)
Mar 21, 2024 120.57 120.57 117.62 119.77 52,278 +2.45(+2.09%)
Mar 20, 2024 119.10 120.75 117.13 117.32 60,570 -1.54(-1.30%)
Mar 19, 2024 115.13 119.10 115.13 118.86 60,882 +2.74(+2.36%)
Mar 18, 2024 113.38 116.12 113.38 116.12 92,750 +2.48(+2.18%)
Mar 15, 2024 115.30 117.18 112.97 113.64 46,199 -1.66(-1.44%)
Mar 14, 2024 113.99 115.69 113.67 115.30 35,668 +1.20(+1.05%)
Mar 13, 2024 114.21 115.97 113.98 114.10 33,449 -0.85(-0.74%)
Mar 12, 2024 112.78 115.00 111.78 114.95 35,783 +1.79(+1.58%)
Mar 11, 2024 115.00 115.00 111.14 113.16 68,492 -2.34(-2.03%)
Mar 08, 2024 114.04 117.70 114.04 115.50 65,364 -0.24(-0.21%)
Mar 07, 2024 115.25 116.71 113.13 115.74 64,538 -0.06(-0.05%)
Mar 06, 2024 116.13 118.49 114.49 115.80 70,139 -0.58(-0.50%)
Mar 05, 2024 117.98 119.35 112.59 116.38 118,969 -1.64(-1.39%)
Mar 04, 2024 118.61 119.26 115.00 118.02 78,812 -0.93(-0.78%)
Mar 01, 2024 117.08 120.48 116.60 118.95 74,810 +2.70(+2.32%)
Feb 29, 2024 114.74 118.64 114.74 116.25 302,392 +2.09(+1.83%)
Feb 28, 2024 114.25 115.31 112.36 114.16 48,523 -0.64(-0.56%)
Feb 27, 2024 113.49 115.50 112.34 114.80 57,807 +2.38(+2.12%)
Feb 26, 2024 112.51 113.24 109.32 112.42 79,264 +0.47(+0.42%)
Feb 23, 2024 109.23 112.37 107.74 111.95 69,441 +2.70(+2.47%)
Feb 22, 2024 108.13 111.03 107.36 109.25 54,708 +1.22(+1.13%)
Feb 21, 2024 104.26 108.23 104.26 108.03 46,003 +2.02(+1.91%)
Feb 20, 2024 105.65 106.77 104.51 106.01 45,302 +0.47(+0.45%)
Feb 16, 2024 105.54 0 -0.37(-0.35%)
Feb 15, 2024 107.39 108.22 104.55 105.91 55,204 -2.03(-1.88%)
Feb 14, 2024 104.00 107.94 103.75 107.94 42,843 +4.00(+3.85%)
Feb 13, 2024 103.46 105.70 102.60 103.94 62,683 -0.06(-0.06%)
Feb 12, 2024 101.50 104.51 101.24 104.00 48,278 +2.66(+2.62%)
Feb 09, 2024 100.85 101.34 99.09 101.34 32,109 +0.34(+0.34%)
Feb 08, 2024 99.00 101.89 98.84 101.00 62,934 +2.23(+2.26%)
Feb 07, 2024 100.99 101.71 98.20 98.77 62,669 -2.86(-2.81%)
Feb 06, 2024 99.66 102.00 99.66 101.63 70,643 +1.97(+1.98%)
Feb 05, 2024 98.90 99.97 98.18 99.66 62,652 +0.80(+0.81%)
Feb 02, 2024 95.25 99.28 94.78 98.86 38,677 +3.12(+3.26%)
Feb 01, 2024 92.85 96.04 92.80 95.74 29,807 +2.76(+2.97%)
Jan 31, 2024 93.15 94.08 91.48 92.98 52,108 -0.43(-0.46%)
Jan 30, 2024 92.65 94.35 92.18 93.41 20,033 +0.74(+0.80%)
Jan 29, 2024 93.00 93.12 90.76 92.67 43,252 -0.84(-0.90%)
Jan 26, 2024 92.94 94.19 92.37 93.51 33,699 +0.60(+0.65%)
Jan 25, 2024 92.47 93.33 91.38 92.91 68,071 +2.11(+2.32%)
Jan 24, 2024 95.45 96.75 89.46 90.80 82,411 -4.60(-4.82%)
Jan 23, 2024 94.50 96.62 94.26 95.40 41,451 +0.68(+0.72%)
Jan 22, 2024 92.95 95.79 92.84 94.72 66,005 +1.51(+1.62%)
Jan 19, 2024 90.00 93.51 90.00 93.21 71,752 +3.55(+3.96%)
Jan 18, 2024 88.17 89.96 87.54 89.66 45,642 +1.56(+1.77%)
Jan 17, 2024 86.81 88.31 85.24 88.10 27,157 +2.02(+2.35%)
Jan 16, 2024 83.28 86.45 83.27 86.08 64,117 +1.98(+2.35%)
Jan 15, 2024 84.50 85.08 83.64 84.10 26,975 -0.34(-0.40%)
Jan 12, 2024 83.00 84.57 81.97 84.44 44,217 +2.29(+2.79%)
Jan 11, 2024 82.21 84.49 81.42 82.15 47,707 +0.10(+0.12%)
Jan 10, 2024 83.39 84.82 81.52 82.05 42,538 -1.93(-2.30%)
Jan 09, 2024 84.44 84.44 78.80 83.98 64,781 -0.46(-0.54%)
Jan 08, 2024 81.53 84.87 80.76 84.44 48,738 +3.02(+3.71%)
Jan 05, 2024 81.91 82.24 80.53 81.42 30,758 -0.39(-0.48%)
Jan 04, 2024 78.10 82.00 77.25 81.81 43,062 +3.60(+4.60%)
Jan 03, 2024 79.54 80.66 78.00 78.21 24,361 -2.31(-2.87%)
Jan 02, 2024 81.00 81.00 78.50 80.52 33,607 -1.18(-1.44%)
Dec 29, 2023 81.70 0 +1.80(+2.25%)
Dec 28, 2023 75.90 80.06 75.90 79.90 40,906 +3.43(+4.49%)
Dec 27, 2023 77.17 78.12 72.81 76.47 71,476 -1.03(-1.33%)
Dec 22, 2023 77.50 0 +0.16(+0.21%)
Dec 21, 2023 77.99 78.19 76.11 77.34 33,429 -0.18(-0.23%)
Dec 20, 2023 79.30 80.06 77.15 77.52 24,404 -0.99(-1.26%)
Dec 19, 2023 79.51 81.59 78.13 78.51 42,374 -2.10(-2.61%)
Dec 18, 2023 80.64 82.49 80.36 80.61 28,874 +0.07(+0.09%)
Dec 15, 2023 82.49 82.49 79.42 80.54 32,607 -1.97(-2.39%)
Dec 14, 2023 81.50 82.67 75.47 82.51 62,223 +1.57(+1.94%)
Dec 13, 2023 79.54 81.50 79.50 80.94 29,756 +0.66(+0.82%)
Dec 12, 2023 80.74 80.74 78.91 80.28 23,280 -0.19(-0.24%)
Dec 11, 2023 79.53 80.57 79.48 80.47 21,243 +0.13(+0.16%)
Dec 08, 2023 78.23 80.34 78.23 80.34 22,439 +0.58(+0.73%)
Dec 07, 2023 80.08 80.37 78.05 79.76 26,182 +0.69(+0.87%)
Dec 06, 2023 80.29 80.29 78.60 79.07 35,096 -0.77(-0.96%)
Dec 05, 2023 80.06 80.60 79.12 79.84 33,384 +0.22(+0.28%)
Dec 04, 2023 79.23 81.22 78.83 79.62 29,096 +0.39(+0.49%)
Dec 01, 2023 81.93 82.35 77.19 79.23 52,329 -2.72(-3.32%)
Nov 30, 2023 80.00 82.59 80.00 81.95 42,549 +1.70(+2.12%)
Nov 29, 2023 79.82 81.24 78.73 80.25 48,722 -0.49(-0.61%)
Nov 28, 2023 82.34 82.94 80.65 80.74 28,909 -1.30(-1.58%)
Nov 27, 2023 79.95 82.45 79.82 82.04 23,416 +2.09(+2.61%)
Nov 24, 2023 81.44 81.44 79.87 79.95 18,773 -0.70(-0.87%)
Nov 23, 2023 80.60 81.75 79.76 80.65 19,655 -0.26(-0.32%)
Nov 22, 2023 81.63 81.63 78.36 80.91 38,174 -0.33(-0.41%)
Nov 21, 2023 78.97 81.29 78.15 81.24 31,532 +0.68(+0.84%)
Nov 20, 2023 78.21 81.06 78.20 80.56 64,471 +1.69(+2.14%)
Nov 17, 2023 77.50 79.75 77.46 78.87 59,678 +1.13(+1.45%)
Nov 16, 2023 77.30 78.50 75.14 77.74 46,468 +0.30(+0.39%)
Nov 15, 2023 74.13 77.63 73.03 77.44 104,071 +3.31(+4.47%)
Nov 14, 2023 72.69 74.94 72.69 74.13 53,097 +1.44(+1.98%)
Nov 13, 2023 70.99 73.00 69.94 72.69 33,272 +0.85(+1.18%)
Nov 10, 2023 68.59 71.93 68.59 71.84 39,281 +3.72(+5.46%)
Nov 09, 2023 65.70 69.67 64.74 68.12 47,503 +2.37(+3.60%)
Nov 08, 2023 67.93 68.37 65.30 65.75 34,468 -2.17(-3.19%)
Nov 07, 2023 69.29 70.18 67.79 67.92 48,823 -1.29(-1.86%)
Nov 06, 2023 72.60 72.60 68.52 69.21 90,252 -3.32(-4.58%)
Nov 03, 2023 73.15 73.40 71.78 72.53 30,495 -0.62(-0.85%)
Nov 02, 2023 74.00 75.16 71.00 73.15 66,979 -0.75(-1.01%)
Nov 01, 2023 70.70 73.96 70.20 73.90 111,155 +2.99(+4.22%)
Oct 31, 2023 67.60 70.91 67.60 70.91 84,067 +3.32(+4.91%)
Oct 30, 2023 66.45 70.00 66.45 67.59 135,957 +2.19(+3.35%)
Oct 27, 2023 58.10 65.50 58.10 65.40 198,628 +8.40(+14.74%)
Oct 26, 2023 57.12 57.95 56.94 57.00 51,686 -0.63(-1.09%)
Oct 25, 2023 57.25 58.18 57.24 57.63 28,055 -0.48(-0.83%)
Oct 24, 2023 57.99 58.46 57.07 58.11 12,421 +0.04(+0.07%)
Oct 23, 2023 57.01 59.40 56.95 58.07 49,938 +1.12(+1.97%)
Oct 20, 2023 57.03 57.77 56.95 56.95 30,286 +0.31(+0.55%)
Oct 19, 2023 58.59 58.59 55.63 56.64 51,729 -1.95(-3.33%)
Oct 18, 2023 58.30 59.18 57.90 58.59 62,324 +0.13(+0.22%)
Oct 17, 2023 57.00 58.52 56.91 58.46 27,347 +1.49(+2.62%)
Oct 16, 2023 54.01 57.11 54.01 56.97 40,610 +1.51(+2.72%)
Oct 13, 2023 57.15 57.15 54.77 55.46 17,635 -1.12(-1.98%)
Oct 12, 2023 55.40 58.11 55.13 56.58 42,299 +1.03(+1.85%)
Oct 11, 2023 52.82 55.60 52.82 55.55 23,965 +3.30(+6.32%)
Oct 10, 2023 51.50 52.43 51.34 52.25 34,080 +1.36(+2.67%)
Oct 06, 2023 50.89 0 +1.75(+3.56%)
Oct 05, 2023 49.68 50.49 48.82 49.14 31,927 -0.86(-1.72%)
Oct 04, 2023 48.49 50.75 48.49 50.00 45,778 +1.04(+2.12%)
Oct 03, 2023 49.39 50.33 48.62 48.96 39,375 -0.64(-1.29%)
Oct 02, 2023 50.82 51.21 49.11 49.60 44,150 -1.46(-2.86%)
Sep 29, 2023 49.51 51.51 49.51 51.06 18,468 +1.07(+2.14%)
Sep 28, 2023 48.01 50.19 47.99 49.99 56,600 +1.39(+2.86%)
Sep 27, 2023 48.55 49.53 46.99 48.60 31,709 -0.13(-0.27%)
Sep 26, 2023 50.54 50.77 48.69 48.73 34,340 -1.94(-3.83%)
Sep 25, 2023 51.78 51.32 50.64 50.67 15,913 -1.14(-2.20%)
Sep 22, 2023 49.82 52.21 49.82 51.81 28,561 +2.06(+4.14%)
Sep 21, 2023 52.49 52.49 49.24 49.75 71,323 -3.16(-5.97%)
Sep 20, 2023 51.39 52.99 51.00 52.91 37,124 +1.72(+3.36%)
Sep 19, 2023 50.73 51.38 49.70 51.19 72,406 -0.35(-0.68%)
Sep 18, 2023 50.51 51.63 50.42 51.54 33,727 +0.25(+0.49%)
Sep 15, 2023 51.48 51.72 50.51 51.29 59,585 +0.29(+0.57%)
Sep 14, 2023 50.01 51.17 48.92 51.00 40,741 +0.57(+1.13%)
Sep 13, 2023 52.00 52.02 50.27 50.43 31,032 -2.07(-3.94%)
Sep 12, 2023 54.00 54.00 51.72 52.50 28,126 -2.05(-3.76%)
Sep 11, 2023 53.34 55.40 53.27 54.55 31,021 +0.25(+0.46%)
Sep 08, 2023 54.05 55.46 53.65 54.30 25,243 -0.62(-1.13%)
Sep 07, 2023 57.49 57.49 54.66 54.92 24,574 -2.56(-4.45%)
Sep 06, 2023 56.09 57.97 55.79 57.48 43,091 +1.72(+3.08%)
Sep 05, 2023 56.99 56.99 54.99 55.76 20,028 -0.59(-1.05%)
Sep 01, 2023 56.35 0 +2.02(+3.72%)
Aug 31, 2023 54.17 55.68 54.03 54.33 22,554 -1.00(-1.81%)
Aug 30, 2023 56.99 57.34 54.52 55.33 35,399 -0.81(-1.44%)
Aug 29, 2023 54.10 56.82 54.10 56.14 25,056 +2.14(+3.96%)
Aug 28, 2023 53.92 55.00 53.06 54.00 22,499 -0.81(-1.48%)
Aug 25, 2023 52.72 54.83 52.50 54.81 17,710 +2.10(+3.98%)
Aug 24, 2023 53.78 54.50 52.50 52.71 24,394 -0.58(-1.09%)
Aug 23, 2023 53.38 54.00 52.80 53.29 16,578 +0.50(+0.95%)
Aug 22, 2023 54.39 54.39 52.00 52.79 23,928 -0.99(-1.84%)
Aug 21, 2023 51.80 54.02 50.84 53.78 31,234 +1.78(+3.42%)
Aug 18, 2023 52.50 53.38 51.50 52.00 38,987 -0.98(-1.85%)
Aug 17, 2023 52.50 54.80 52.50 52.98 33,730 +0.08(+0.15%)
Aug 16, 2023 52.79 53.28 52.12 52.90 41,219 -0.85(-1.58%)
Aug 15, 2023 53.44 54.68 52.53 53.75 49,268 -0.74(-1.36%)
Aug 14, 2023 57.28 57.50 53.89 54.49 62,649 -3.15(-5.46%)
Aug 11, 2023 58.64 58.77 57.62 57.64 27,833 -1.73(-2.91%)
Aug 10, 2023 59.70 60.63 58.79 59.37 32,758 -0.25(-0.42%)
Aug 09, 2023 59.91 60.14 58.32 59.62 40,217 +0.09(+0.15%)
Aug 08, 2023 58.17 61.22 58.02 59.53 65,929 -1.47(-2.41%)
Aug 04, 2023 61.00 0 -0.33(-0.54%)
Aug 03, 2023 59.44 62.50 58.30 61.33 123,376 +1.95(+3.28%)
Aug 02, 2023 57.25 59.38 50.31 59.38 194,416 +0.49(+0.83%)
Aug 01, 2023 58.43 59.56 57.00 58.89 33,105 +0.40(+0.68%)
Jul 31, 2023 59.88 59.88 57.25 58.49 54,686 -0.35(-0.59%)
Jul 28, 2023 57.86 59.11 56.69 58.84 51,384 +2.34(+4.14%)
Jul 27, 2023 58.44 58.44 55.63 56.50 46,735 -1.57(-2.70%)
Jul 26, 2023 56.35 58.40 56.35 58.07 56,670 +2.27(+4.07%)
Jul 25, 2023 55.24 57.03 54.99 55.80 47,674 +0.99(+1.81%)
Jul 24, 2023 51.50 54.97 50.94 54.81 44,413 +3.35(+6.51%)
Jul 21, 2023 56.17 56.17 47.05 51.46 152,875 -4.71(-8.39%)
Jul 20, 2023 55.20 56.97 55.20 56.17 33,626 +1.17(+2.13%)
Jul 19, 2023 56.00 56.20 54.32 55.00 41,955 -0.70(-1.26%)
Jul 18, 2023 54.29 56.10 54.29 55.70 22,513 +1.51(+2.79%)
Jul 17, 2023 52.33 55.87 52.33 54.19 39,314 +2.12(+4.07%)
Jul 14, 2023 51.24 52.44 50.66 52.07 14,168 +1.42(+2.80%)
Jul 13, 2023 50.68 51.12 50.50 50.65 12,839 -0.35(-0.69%)
Jul 12, 2023 51.33 51.33 50.01 51.00 28,086 -0.16(-0.31%)
Jul 11, 2023 50.00 51.16 49.13 51.16 30,480 +1.53(+3.08%)
Jul 10, 2023 50.01 50.35 48.50 49.63 22,920 +0.43(+0.87%)
Jul 07, 2023 50.67 50.92 49.14 49.20 14,071 -1.81(-3.55%)
Jul 06, 2023 51.63 52.61 50.50 51.01 27,360 -0.62(-1.20%)
Jul 05, 2023 48.01 52.63 48.01 51.63 41,453 +2.63(+5.37%)
Jul 04, 2023 49.19 49.19 48.40 49.00 20,900 -0.11(-0.22%)
Jun 30, 2023 49.11 0 +0.59(+1.22%)
Jun 29, 2023 49.13 50.29 48.26 48.52 9,630 -0.18(-0.37%)
Jun 28, 2023 47.56 49.14 47.56 48.70 10,190 +1.29(+2.72%)
Jun 27, 2023 48.30 48.83 47.38 47.41 7,687 -0.35(-0.73%)
Jun 26, 2023 48.01 49.70 47.54 47.76 31,008 -1.30(-2.65%)
Jun 23, 2023 52.00 52.00 47.83 49.06 37,380 -3.31(-6.32%)
Jun 22, 2023 49.40 53.11 49.40 52.37 63,688 +2.88(+5.82%)
Jun 21, 2023 47.48 51.23 47.09 49.49 65,189 +2.45(+5.21%)
Jun 20, 2023 45.87 47.46 45.45 47.04 12,648 +0.88(+1.91%)
Jun 19, 2023 46.76 46.89 46.03 46.16 7,627 -0.06(-0.13%)
Jun 16, 2023 45.92 46.75 45.66 46.22 11,774 -0.11(-0.24%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.