HAMMOND POWER SOLUTIONS INC - Price History
Monthly price history for HMDPF (HAMMOND POWER SOLUTIONS INC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $78.92 | $78.92 |
| April 2024 | $83.50 | $83.50 |
| March 2024 | $107.05 | $107.05 |
| February 2024 | $86.89 | $87 |
| January 2024 | $68.71 | $68.80 |
| December 2023 | $61.46 | $61.54 |
| November 2023 | $60.06 | $60.25 |
| October 2023 | $49.84 | $50 |
| September 2023 | $37.48 | $37.60 |
| August 2023 | $41.92 | $42.17 |
| July 2023 | $43.84 | $44.11 |
| June 2023 | $37.28 | $37.51 |
| May 2023 | $30.88 | $31.15 |
| April 2023 | $29.29 | $29.55 |
| March 2023 | $28.03 | $28.28 |
| February 2023 | $18.94 | $19.17 |
| January 2023 | $17.98 | $18.20 |
| December 2022 | $14.74 | $14.92 |
| November 2022 | $15.74 | $16.01 |
| October 2022 | $14.06 | $14.30 |
| September 2022 | $11.25 | $11.44 |
| August 2022 | $13.16 | $13.46 |
| July 2022 | $10.69 | $10.94 |
| June 2022 | $11.31 | $11.57 |
| May 2022 | $11.90 | $12.25 |
| April 2022 | $10.39 | $10.70 |
| March 2022 | $9.31 | $9.59 |
| February 2022 | $8.82 | $9.16 |
| January 2022 | $8.82 | $9.16 |
| December 2021 | $8.84 | $9.16 |
| November 2021 | $8.86 | $9.25 |
| October 2021 | $9.26 | $9.68 |
| September 2021 | $8.23 | $8.60 |
| August 2021 | $9.12 | $9.60 |
| July 2021 | $8.12 | $8.55 |
| June 2021 | $7.59 | $7.99 |
| May 2021 | $8.05 | $8.54 |
| April 2021 | $8.05 | $8.55 |
| March 2021 | $7.21 | $7.66 |
| February 2021 | $7.20 | $7.71 |
| January 2021 | $7.01 | $7.52 |
| December 2020 | $6.16 | $6.60 |
| November 2020 | $4.10 | $4.45 |
| October 2020 | $4.14 | $4.49 |
| September 2020 | $4.16 | $4.51 |
| August 2020 | $4.25 | $4.68 |
| July 2020 | $4.38 | $4.82 |
| June 2020 | $4.31 | $4.74 |
| May 2020 | $3.89 | $4.28 |
| April 2020 | $3.84 | $4.28 |
| March 2020 | $4.06 | $4.53 |
| February 2020 | $4.93 | $5.50 |
| January 2020 | $4.86 | $5.50 |
| December 2019 | $5.37 | $6.07 |
| November 2019 | $5.52 | $6.21 |
| October 2019 | $5.52 | $6.21 |
| September 2019 | $5.38 | $6.21 |
| August 2019 | $5.62 | $6.33 |
| July 2019 | $5.49 | $6.33 |
| June 2019 | $5.13 | $5.92 |
| May 2019 | $4.81 | $5.60 |
| April 2019 | $4.66 | $5.42 |
| March 2019 | $4.67 | $5.44 |
| February 2019 | $3.94 | $4.65 |
| January 2019 | $4.03 | $4.75 |
| December 2018 | $3.70 | $4.37 |
| November 2018 | $3.45 | $4.12 |
| October 2018 | $3.99 | $4.75 |
| September 2018 | $4.06 | $4.84 |
| August 2018 | $4.05 | $4.87 |
| July 2018 | $4.43 | $5.33 |
| June 2018 | $5.79 | $6.96 |
| May 2018 | $6.61 | $8 |
| April 2018 | $6.02 | $7.29 |
| March 2018 | $5.95 | $7.21 |
| February 2018 | $6.02 | $7.34 |
| January 2018 | $6.12 | $7.46 |
| December 2017 | $6.45 | $7.58 |
| November 2017 | $6.17 | $7.58 |
| October 2017 | $5.81 | $7.12 |
| September 2017 | $5.58 | $6.89 |
| August 2017 | $4.87 | $6.01 |
| July 2017 | $4.62 | $5.70 |
| June 2017 | $4.26 | $5.26 |
| May 2017 | $4.26 | $5.30 |
| April 2017 | $3.74 | $4.66 |
| March 2017 | $3.92 | $4.88 |
| February 2017 | $3.92 | $4.75 |
| January 2017 | $3.77 | $4.75 |
| December 2016 | $3.61 | $4.54 |
| November 2016 | $3.43 | $4.35 |
| October 2016 | $3.93 | $5 |
| September 2016 | $4.37 | $5.35 |
| August 2016 | $4.33 | $5.35 |
| July 2016 | $4.17 | $5.35 |
| June 2016 | $3.86 | $4.95 |
| May 2016 | $3.87 | $5.01 |
| April 2016 | $3.76 | $4.87 |
| March 2016 | $3.65 | $4.72 |
| February 2016 | $3.28 | $4.29 |
| January 2016 | $2.98 | $3.76 |
| December 2015 | $2.88 | $3.76 |
| November 2015 | $3.19 | $4.21 |
| October 2015 | $3.55 | $4.69 |
| September 2015 | $3.88 | $5.13 |
| August 2015 | $4.16 | $5.54 |
| July 2015 | $4.27 | $5.69 |
| June 2015 | $4.20 | $5.60 |
| May 2015 | $4.01 | $5.39 |
| April 2015 | $4.27 | $5.74 |
| March 2015 | $3.98 | $5.40 |
| February 2015 | $3.94 | $5.34 |
| January 2015 | $4.16 | $5.63 |
| December 2014 | $3.78 | $5.17 |
| November 2014 | $3.95 | $5.40 |
| October 2014 | $4.20 | $5.74 |
| September 2014 | $5.06 | $6.92 |
| August 2014 | $4.99 | $6.88 |
| July 2014 | $5.69 | $7.85 |
| June 2014 | $5.97 | $8.28 |
| May 2014 | $5.79 | $8.03 |
| April 2014 | $5.45 | $7.57 |
| March 2014 | $4.96 | $6.89 |
| February 2014 | $5.03 | $7.04 |
| January 2014 | $4.52 | $6.32 |
| December 2013 | $4.64 | $6.49 |
| November 2013 | $5.24 | $7.12 |
| October 2013 | $5.05 | $7.12 |
| September 2013 | $5.35 | $7.54 |
| August 2013 | $5 | $7.10 |
| July 2013 | $4.89 | $6.94 |
| June 2013 | $5.71 | $8.16 |
| May 2013 | $5.64 | $8.05 |
| April 2013 | $5.96 | $8.51 |
| March 2013 | $7.15 | $10.20 |
| February 2013 | $6.44 | $9.23 |
| January 2013 | $5.98 | $8.58 |
| December 2012 | $5.75 | $8.25 |
| November 2012 | $6.06 | $8.79 |
| October 2012 | $6.47 | $8.80 |
| September 2012 | $6.47 | $8.80 |
| August 2012 | $6.07 | $8.80 |
| July 2012 | $6.04 | $8.75 |
| June 2012 | $5.99 | $8.68 |
| May 2012 | $6.88 | $9.36 |
| April 2012 | $6.88 | $9.36 |
| March 2012 | $6.46 | $9.36 |
| February 2012 | $5.52 | $8 |
| January 2012 | $4.88 | $7.08 |
| December 2011 | $5.06 | $7.34 |
| November 2011 | $5.24 | $7.60 |
| October 2011 | $5.72 | $8.29 |
| August 2011 | $6.02 | $8.72 |
| July 2011 | $6.90 | $10 |
| May 2011 | $7.39 | $10.71 |
| April 2011 | $8.09 | $11.72 |
| March 2011 | $8.53 | $12.36 |
| February 2011 | $8.32 | $12.05 |
| January 2011 | $8.22 | $11.92 |
| December 2010 | $7.08 | $10.26 |
| November 2010 | $7.31 | $10.60 |
| October 2010 | $7.08 | $10.26 |
| September 2010 | $6.90 | $10 |
| August 2010 | $7.34 | $10.63 |
| July 2010 | $7.11 | $10.31 |
| June 2010 | $7.18 | $10.41 |
| May 2010 | $7.93 | $11.50 |
| April 2010 | $8.17 | $11.84 |
| March 2010 | $7.97 | $11.56 |
| February 2010 | $6.02 | $8.73 |
| January 2010 | $5.91 | $8.57 |
| December 2009 | $5.93 | $8.60 |
| November 2009 | $5.77 | $8.36 |
| October 2009 | $5.52 | $8 |
| September 2009 | $5.62 | $8.15 |
| August 2009 | $5 | $7.26 |
| May 2009 | $5.62 | $8.15 |
| April 2009 | $4.46 | $6.47 |
| March 2009 | $4.14 | $6 |
| February 2009 | $3.45 | $5 |
| January 2009 | $4.48 | $6.49 |
| December 2008 | $3.98 | $5.76 |
| November 2008 | $4.01 | $5.82 |
| October 2008 | $5.15 | $7.46 |
| September 2008 | $7.60 | $11.02 |
| August 2008 | $8.58 | $12.44 |
| July 2008 | $8.07 | $11.70 |
| June 2008 | $8.81 | $12.76 |
| May 2008 | $8.68 | $12.58 |
| April 2008 | $7.60 | $11.02 |
| March 2008 | $7.19 | $10.42 |
| February 2008 | $9.98 | $14.47 |
| January 2008 | $9.55 | $13.85 |
| December 2007 | $11.28 | $16.35 |
| November 2007 | $8.97 | $13 |
| October 2007 | $9.47 | $13.73 |
| September 2007 | $9.14 | $13.25 |
| August 2007 | $8.53 | $12.36 |
| July 2007 | $8.36 | $12.12 |
| June 2007 | $7.26 | $10.52 |
| May 2007 | $8.62 | $12.50 |
| April 2007 | $7.18 | $10.42 |
| March 2007 | $5.93 | $8.60 |
| February 2007 | $4.71 | $6.83 |
| January 2007 | $4.38 | $6.36 |
| December 2006 | $4.07 | $5.90 |
| November 2006 | $3.64 | $5.27 |
| October 2006 | $2.79 | $4.05 |
| September 2006 | $2.49 | $3.60 |
| August 2006 | $2.41 | $3.50 |
| June 2006 | $2.04 | $2.95 |
| May 2006 | $2.23 | $3.24 |
| April 2006 | $2.33 | $3.38 |
| March 2006 | $1.99 | $2.89 |
| February 2006 | $1.75 | $2.54 |
| November 2005 | $1.40 | $2.03 |
| October 2005 | $1.57 | $2.28 |
| September 2005 | $1.44 | $2.10 |
| July 2005 | $1.10 | $1.60 |
| March 2005 | $0.65 | $0.94 |
| December 2004 | $0.52 | $0.76 |
| January 2004 | $0.28 | $0.40 |
| December 2003 | $0.27 | $0.38 |
| October 2003 | $0.31 | $0.45 |
| June 2002 | $0.38 | $0.55 |
| March 2002 | $0.30 | $0.44 |
| February 2002 | $0.31 | $0.44 |
| October 2001 | $0.39 | $0.56 |
| August 2001 | $0.48 | $0.69 |
HMDPF
Price: $78.92
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 0.57%
Payout Ratio: 11.41%
Payout Ratio Range:
Dividend Per Share: 0.44 USD
Earnings Per Share: 3.89 USD
P/E Ratio: 19.19
Exchange: PNK
Sector: Industrials
Industry: Electrical Equipment & Parts
Volume: 675
Market Capitalization: 1.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 16
DGR3: 2.41%
DGR5: 1.56%
DGR10: 0.66%