Hammond Power Solutions Inc.
HMDPFOTCIndustrials● Active
$227.20
+$6.20(+2.81%)
Market Cap$2.7B
P/E Ratio—
52W High$258.68
52W Low$79.2
Hammond Power Solutions Inc.（HMDPF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hmdpf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$258.68
May 14, 2026
-13.9% from here
5-Year Low5Y
$7.99
Jul 22, 2021
+2.7K% from low
IPO Priceadj.
$7.08
Feb 7, 2012
+3.0K% since IPO
1 Year Ago
$81.02
Jun 9, 2025
+174.9% in 1Y
5 Years Ago
$8.35
Jun 9, 2021
+2.6K% in 5Y
10 Years Ago
$5.00
Jun 9, 2016
+4.4K% in 10Y
Historical Price Data · HMDPF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $219.99 | $221.56 | $217.30 | $221.00 | $221.00 | 6K | +0.46% |
| Jun 5, 2026 | $219.57 | $223.30 | $211.79 | $215.04 | $215.04 | 16K | -2.06% |
| Jun 4, 2026 | $229.62 | $236.73 | $223.90 | $236.73 | $236.73 | 6K | +3.10% |
| Jun 3, 2026 | $232.00 | $235.43 | $232.00 | $235.43 | $235.43 | 26K | +1.48% |
| Jun 2, 2026 | $231.32 | $238.18 | $229.22 | $238.18 | $238.18 | 3K | +2.97% |
| Jun 1, 2026 | $232.17 | $236.74 | $232.10 | $233.08 | $233.08 | 2K | +0.39% |
| May 29, 2026 | $242.49 | $242.49 | $225.41 | $234.01 | $234.01 | 7K | -3.50% |
| May 28, 2026 | $225.34 | $240.20 | $225.34 | $239.40 | $239.40 | 5K | +6.24% |
| May 27, 2026 | $220.50 | $220.50 | $220.50 | $220.50 | $220.50 | 1K | +0.00% |
| May 26, 2026 | $229.00 | $233.83 | $225.00 | $231.25 | $231.25 | 5K | +0.98% |
| May 22, 2026 | $200.01 | $217.81 | $200.01 | $217.66 | $217.66 | 4K | +8.82% |
| May 21, 2026 | $215.00 | $218.42 | $210.00 | $216.29 | $216.29 | 6K | +0.60% |
| May 20, 2026 | $222.41 | $222.41 | $215.02 | $215.65 | $215.65 | 3K | -3.04% |
| May 19, 2026 | $226.67 | $230.84 | $220.15 | $220.15 | $220.15 | 3K | -2.88% |
| May 18, 2026 | $247.00 | $247.00 | $235.59 | $237.41 | $237.41 | 6K | -3.88% |
| May 15, 2026 | $243.88 | $244.42 | $241.47 | $244.42 | $244.42 | 3K | +0.22% |
| May 14, 2026 | $257.54 | $258.68 | $247.40 | $251.28 | $251.28 | 4K | -2.43% |
| May 13, 2026 | $240.13 | $256.69 | $240.13 | $253.80 | $253.80 | 5K | +5.69% |
| May 12, 2026 | $239.92 | $244.34 | $235.00 | $243.47 | $243.47 | 4K | +1.48% |
| May 11, 2026 | $229.36 | $242.80 | $229.00 | $242.13 | $242.13 | 3K | +5.57% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · HMDPF
Jan 1 → Dec 31 · 6 years2026+87.5%$117.89 → $221.00
+87.5%
2025+29.9%$88.98 → $115.62
+29.9%
2024+47.0%$60.52 → $88.94
+47.0%
2023+310.5%$14.99 → $61.54
+310.5%
2022+62.9%$9.16 → $14.92
+62.9%
2021+9.7%$8.35 → $9.16
+9.7%
Best Year2023 · +310.5%
Worst Year2021 · +9.7%
Positive Years6 / 6
Avg Annual Return+91.2%
6Y Total Return+2546.7%
6Y CAGR~+72.6% / yr
Similar Companies in Industrials
View sector
General Electric Company
GE.TO
$43.13+0.00%
Mkt Cap $479.3B
Caterpillar Inc.
CAT
$934.44+0.00%
Mkt Cap $430.4B
GE Aerospace
GE
$330.64+0.00%
Mkt Cap $345.5B
RTX Corporation
RTX
$180.52+0.00%
Mkt Cap $243.1B
The Boeing Company
BA
$219.18+0.00%
Mkt Cap $172.8B
Eaton Corporation plc
ETN
$411.85+0.00%
Mkt Cap $159.9B
Union Pacific Corporation
UNP
$268.57+0.00%
Mkt Cap $159.5B
Deere & Company
DE
$579.19+0.00%
Mkt Cap $156.3B
Honeywell International Inc.
HON
$214.70+0.00%
Mkt Cap $136.0B
Lockheed Martin Corporation
LMT
$521.51+0.00%
Mkt Cap $120.2BWhat If You Invested in HMDPF?
If you invested $1,000 in HMDPF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$44,550
Total Return+4355.0%
CAGR~+46.2% / yr
Profit+$43,550
Based on Jun 9, 2016 · $5.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Hammond Power Solutions Inc.（HMDPF）所属板块为 Industrials，主要交易场所为 OTC。本页行情快照中的最近价为 $222.75。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HMDPF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HMDPF 历史股价FMP 日线复权 OHLCV