Hammond Power Solutions Inc. ( HMDPF) - Price History
Monthly price history for HMDPF (Hammond Power Solutions Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $200.20 | $200.20 |
| June 2026 | $243.50 | $243.50 |
| May 2026 | $233.80 | $234.01 |
| April 2026 | $212.41 | $212.61 |
| March 2026 | $124.68 | $124.79 |
| February 2026 | $143.26 | $143.62 |
| January 2026 | $133.77 | $134.10 |
| December 2025 | $115.33 | $115.62 |
| November 2025 | $117.55 | $118.02 |
| October 2025 | $147.49 | $148.08 |
| September 2025 | $87.83 | $88.18 |
| August 2025 | $84.81 | $85.35 |
| July 2025 | $88.21 | $88.77 |
| June 2025 | $91.42 | $92.01 |
| May 2025 | $72.36 | $73 |
| April 2025 | $65.88 | $66.46 |
| March 2025 | $51.86 | $52.32 |
| February 2025 | $58.03 | $58.74 |
| January 2025 | $72.31 | $73.20 |
| December 2024 | $87.87 | $88.94 |
| November 2024 | $99.68 | $101.11 |
| October 2024 | $95.58 | $96.95 |
| September 2024 | $100.31 | $101.75 |
| August 2024 | $90.97 | $92.45 |
| July 2024 | $81.15 | $82.47 |
| June 2024 | $79.94 | $81.25 |
| May 2024 | $79.88 | $81.41 |
| April 2024 | $81.94 | $83.50 |
| March 2024 | $105.04 | $107.05 |
| February 2024 | $85.26 | $87 |
| January 2024 | $67.42 | $68.80 |
| December 2023 | $60.31 | $61.54 |
| November 2023 | $58.94 | $60.25 |
| October 2023 | $48.91 | $50 |
| September 2023 | $36.78 | $37.60 |
| August 2023 | $41.13 | $42.17 |
| July 2023 | $43.02 | $44.11 |
| June 2023 | $36.59 | $37.51 |
| May 2023 | $30.11 | $31.15 |
| April 2023 | $28.56 | $29.55 |
| March 2023 | $27.34 | $28.28 |
| February 2023 | $18.46 | $19.17 |
| January 2023 | $17.53 | $18.20 |
| December 2022 | $14.37 | $14.92 |
| November 2022 | $15.35 | $16.01 |
| October 2022 | $13.71 | $14.30 |
| September 2022 | $10.97 | $11.44 |
| August 2022 | $12.83 | $13.46 |
| July 2022 | $10.43 | $10.94 |
| June 2022 | $11.02 | $11.57 |
| May 2022 | $11.52 | $12.25 |
| April 2022 | $10.06 | $10.70 |
| March 2022 | $9.02 | $9.59 |
| February 2022 | $8.82 | $9.16 |
| January 2022 | $8.82 | $9.16 |
| December 2021 | $8.56 | $9.16 |
| November 2021 | $8.58 | $9.25 |
| October 2021 | $8.97 | $9.68 |
| September 2021 | $7.97 | $8.60 |
| August 2021 | $8.83 | $9.60 |
| July 2021 | $7.87 | $8.55 |
| June 2021 | $7.35 | $7.99 |
| May 2021 | $7.80 | $8.54 |
| April 2021 | $7.80 | $8.55 |
| March 2021 | $6.99 | $7.66 |
| February 2021 | $6.97 | $7.71 |
| January 2021 | $6.80 | $7.52 |
| December 2020 | $5.97 | $6.60 |
| November 2020 | $3.98 | $4.45 |
| October 2020 | $4.02 | $4.49 |
| September 2020 | $4.04 | $4.51 |
| August 2020 | $4.13 | $4.68 |
| July 2020 | $4.25 | $4.82 |
| June 2020 | $4.18 | $4.74 |
| May 2020 | $3.89 | $4.28 |
| April 2020 | $3.73 | $4.28 |
| March 2020 | $3.94 | $4.53 |
| February 2020 | $4.93 | $5.50 |
| January 2020 | $4.72 | $5.50 |
| December 2019 | $5.22 | $6.07 |
| November 2019 | $5.52 | $6.21 |
| October 2019 | $5.52 | $6.21 |
| September 2019 | $5.24 | $6.21 |
| August 2019 | $5.62 | $6.33 |
| July 2019 | $5.34 | $6.33 |
| June 2019 | $5 | $5.92 |
| May 2019 | $4.68 | $5.60 |
| April 2019 | $4.54 | $5.42 |
| March 2019 | $4.55 | $5.43 |
| February 2019 | $3.85 | $4.65 |
| January 2019 | $3.94 | $4.75 |
| December 2018 | $3.62 | $4.37 |
| November 2018 | $3.37 | $4.12 |
| October 2018 | $3.90 | $4.75 |
| September 2018 | $3.96 | $4.84 |
| August 2018 | $3.95 | $4.87 |
| July 2018 | $4.33 | $5.33 |
| June 2018 | $5.66 | $6.96 |
| May 2018 | $6.46 | $8 |
| April 2018 | $5.88 | $7.29 |
| March 2018 | $5.82 | $7.21 |
| February 2018 | $5.89 | $7.34 |
| January 2018 | $5.98 | $7.46 |
| December 2017 | $6.45 | $7.58 |
| November 2017 | $6.04 | $7.58 |
| October 2017 | $5.68 | $7.12 |
| September 2017 | $5.46 | $6.89 |
| August 2017 | $4.76 | $6.01 |
| July 2017 | $4.51 | $5.70 |
| June 2017 | $4.16 | $5.26 |
| May 2017 | $4.16 | $5.30 |
| April 2017 | $3.66 | $4.66 |
| March 2017 | $3.83 | $4.88 |
| February 2017 | $3.92 | $4.75 |
| January 2017 | $3.69 | $4.75 |
| December 2016 | $3.53 | $4.54 |
| November 2016 | $3.35 | $4.35 |
| October 2016 | $3.85 | $5 |
| September 2016 | $4.37 | $5.35 |
| August 2016 | $4.33 | $5.35 |
| July 2016 | $4.08 | $5.35 |
| June 2016 | $3.77 | $4.95 |
| May 2016 | $3.78 | $5.01 |
| April 2016 | $3.68 | $4.87 |
| March 2016 | $3.56 | $4.72 |
| February 2016 | $3.21 | $4.29 |
| January 2016 | $2.98 | $3.76 |
| December 2015 | $2.81 | $3.76 |
| November 2015 | $3.11 | $4.21 |
| October 2015 | $3.47 | $4.69 |
| September 2015 | $3.79 | $5.13 |
| August 2015 | $4.07 | $5.54 |
| July 2015 | $4.17 | $5.69 |
| June 2015 | $4.11 | $5.60 |
| May 2015 | $3.92 | $5.39 |
| April 2015 | $4.17 | $5.74 |
| March 2015 | $3.90 | $5.40 |
| February 2015 | $3.85 | $5.34 |
| January 2015 | $4.06 | $5.63 |
| December 2014 | $3.70 | $5.17 |
| November 2014 | $3.86 | $5.40 |
| October 2014 | $4.10 | $5.74 |
| September 2014 | $4.95 | $6.92 |
| August 2014 | $4.88 | $6.88 |
| July 2014 | $5.57 | $7.85 |
| June 2014 | $5.83 | $8.28 |
| May 2014 | $5.66 | $8.03 |
| April 2014 | $5.33 | $7.57 |
| March 2014 | $4.85 | $6.89 |
| February 2014 | $4.92 | $7.04 |
| January 2014 | $4.42 | $6.32 |
| December 2013 | $4.54 | $6.49 |
| November 2013 | $5.24 | $7.12 |
| October 2013 | $4.94 | $7.12 |
| September 2013 | $5.23 | $7.54 |
| August 2013 | $4.89 | $7.10 |
| July 2013 | $4.78 | $6.94 |
| June 2013 | $5.58 | $8.16 |
| May 2013 | $5.51 | $8.05 |
| April 2013 | $5.83 | $8.51 |
| March 2013 | $6.99 | $10.20 |
| February 2013 | $6.29 | $9.23 |
| January 2013 | $5.85 | $8.58 |
| December 2012 | $5.62 | $8.25 |
| November 2012 | $5.93 | $8.79 |
| October 2012 | $6.47 | $8.80 |
| September 2012 | $6.47 | $8.80 |
| August 2012 | $5.93 | $8.80 |
| July 2012 | $5.90 | $8.75 |
| June 2012 | $5.85 | $8.68 |
| May 2012 | $6.88 | $9.36 |
| April 2012 | $6.88 | $9.36 |
| March 2012 | $6.25 | $9.36 |
| February 2012 | $5.34 | $8 |
| January 2012 | $4.73 | $7.08 |
| December 2011 | $4.90 | $7.34 |
| November 2011 | $5.07 | $7.60 |
| October 2011 | $5.43 | $8.29 |
| August 2011 | $5.71 | $8.72 |
| July 2011 | $6.55 | $10 |
| May 2011 | $7.01 | $10.71 |
| April 2011 | $7.68 | $11.72 |
| March 2011 | $8.09 | $12.36 |
| February 2011 | $7.89 | $12.05 |
| January 2011 | $7.80 | $11.92 |
| December 2010 | $6.72 | $10.26 |
| November 2010 | $6.85 | $10.60 |
| October 2010 | $6.63 | $10.26 |
| September 2010 | $6.47 | $10 |
| August 2010 | $6.87 | $10.63 |
| July 2010 | $6.66 | $10.31 |
| June 2010 | $6.73 | $10.41 |
| May 2010 | $7.43 | $11.50 |
| April 2010 | $7.65 | $11.84 |
| March 2010 | $7.47 | $11.56 |
| February 2010 | $5.64 | $8.73 |
| January 2010 | $5.54 | $8.57 |
| December 2009 | $5.56 | $8.60 |
| November 2009 | $5.40 | $8.36 |
| October 2009 | $5.17 | $8 |
| September 2009 | $5.27 | $8.15 |
| August 2009 | $4.69 | $7.26 |
| May 2009 | $5.20 | $8.15 |
| April 2009 | $4.13 | $6.47 |
| March 2009 | $3.83 | $6 |
| February 2009 | $3.19 | $5 |
| January 2009 | $4.15 | $6.49 |
| December 2008 | $3.68 | $5.76 |
| November 2008 | $3.71 | $5.82 |
| October 2008 | $4.76 | $7.46 |
| September 2008 | $7.04 | $11.02 |
| August 2008 | $7.94 | $12.44 |
| July 2008 | $7.47 | $11.70 |
| June 2008 | $8.15 | $12.76 |
| May 2008 | $8.03 | $12.58 |
| April 2008 | $7.04 | $11.02 |
| March 2008 | $6.65 | $10.42 |
| February 2008 | $9.24 | $14.47 |
| January 2008 | $8.84 | $13.85 |
| December 2007 | $10.44 | $16.35 |
| November 2007 | $8.30 | $13 |
| October 2007 | $8.76 | $13.73 |
| September 2007 | $8.46 | $13.25 |
| August 2007 | $7.89 | $12.36 |
| July 2007 | $7.74 | $12.12 |
| June 2007 | $6.71 | $10.52 |
| May 2007 | $7.98 | $12.50 |
| April 2007 | $6.65 | $10.42 |
| March 2007 | $5.49 | $8.60 |
| February 2007 | $4.36 | $6.83 |
| January 2007 | $4.06 | $6.36 |
| December 2006 | $3.76 | $5.90 |
| November 2006 | $3.36 | $5.27 |
| October 2006 | $2.59 | $4.05 |
| September 2006 | $2.30 | $3.60 |
| August 2006 | $2.24 | $3.50 |
| June 2006 | $1.88 | $2.95 |
| May 2006 | $2.07 | $3.24 |
| April 2006 | $2.16 | $3.38 |
| March 2006 | $1.84 | $2.89 |
| February 2006 | $1.62 | $2.54 |
| November 2005 | $1.30 | $2.03 |
| October 2005 | $1.45 | $2.28 |
| September 2005 | $1.34 | $2.10 |
| July 2005 | $1.02 | $1.60 |
| March 2005 | $0.60 | $0.94 |
| December 2004 | $0.48 | $0.76 |
| January 2004 | $0.26 | $0.40 |
| December 2003 | $0.25 | $0.38 |
| October 2003 | $0.29 | $0.45 |
| June 2002 | $0.35 | $0.55 |
| March 2002 | $0.28 | $0.44 |
| February 2002 | $0.28 | $0.44 |
| October 2001 | $0.36 | $0.56 |
| August 2001 | $0.44 | $0.69 |
HMDPF
Price: $200.20
52 week price:
Dividend Yield: 0.37%
5-year range yield:
Forward Dividend Yield: 0.39%
Payout Ratio: 19.88%
Payout Ratio Range:
Dividend Per Share: 0.80 USD
Earnings Per Share: 4.05 USD
P/E Ratio: 59.53
Exchange: PNK
Sector: Industrials
Industry: Electrical Equipment & Parts
Country: Canada
Volume: 675
Market Capitalization: 2.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 18
DGR3: 21.96%
DGR5: 30.00%
DGR10: 14.86%