Hammond Power Solutions Inc (HPSa)

HPSa
🏛️ 미국 →
88.18
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 60.01 61.54 60.01 61.54 0.0M
2023-12-28 58.36 60.20 58.36 59.76 0.0M
2023-12-27 58.79 58.91 55.59 57.34 0.0M
2023-12-22 58.54 59.35 58.22 58.22 0.0M
2023-12-21 58.41 58.41 57.58 57.58 0.0M
2023-12-20 60.04 60.04 58.69 58.69 0.0M
2023-12-19 59.48 59.60 59.42 59.42 0.0M
2023-12-18 61.02 61.43 60.28 60.76 0.0M
2023-12-15 60.47 60.47 59.85 59.85 0.0M
2023-12-14 58.79 61.69 56.43 61.69 0.0M
2023-12-13 59.80 59.80 59.70 59.70 0.0M
2023-12-12 58.02 58.02 58.02 58.02 0.0M
2023-12-11 59.21 59.21 59.21 59.21 0.0M
2023-12-07 58.87 58.87 58.87 58.87 0.0M
2023-12-05 59.05 59.05 58.95 58.95 0.0M
2023-12-04 59.59 59.59 58.63 59.01 0.0M
2023-12-01 58.08 58.08 58.08 58.08 0.0M
2023-11-27 58.52 60.25 58.52 60.25 0.0M
2023-11-22 58.80 58.80 58.45 58.45 0.0M
2023-11-21 58.30 58.54 58.30 58.54 0.0M
2023-11-20 57.43 59.00 57.43 58.64 0.0M
2023-11-16 55.51 55.51 55.51 55.51 0.0M
2023-11-15 54.86 56.47 54.86 56.47 0.0M
2023-11-14 54.05 54.05 54.05 54.05 0.0M
2023-11-13 51.58 51.58 51.58 51.58 0.0M
2023-11-10 50.53 52.14 50.53 52.14 0.0M
2023-11-09 49.52 50.12 49.38 50.12 0.0M
2023-11-08 49.33 49.52 47.42 47.42 0.0M
2023-11-07 50.57 50.57 49.45 49.52 0.0M
2023-11-06 52.07 52.07 50.61 51.19 0.0M
2023-11-03 53.32 53.40 53.32 53.40 0.0M
2023-11-02 52.50 53.50 52.35 53.50 0.0M
2023-11-01 52.02 52.02 52.00 52.00 0.0M
2023-10-31 49.78 50.00 49.78 50.00 0.0M
2023-10-30 47.78 49.27 47.78 49.13 0.0M
2023-10-27 42.48 45.55 42.48 45.45 0.0M
2023-10-26 41.72 41.72 41.29 41.29 0.0M
2023-10-25 41.67 41.67 41.67 41.67 0.0M
2023-10-23 41.39 42.45 41.39 42.45 0.0M
2023-10-19 42.00 42.00 42.00 42.00 0.0M
2023-10-18 42.63 43.42 42.63 43.12 0.0M
2023-10-17 42.40 42.90 42.31 42.80 0.0M
2023-10-16 40.24 41.50 40.24 41.32 0.0M
2023-10-13 40.24 40.57 40.24 40.57 0.0M
2023-10-12 40.66 42.46 40.66 41.31 0.0M
2023-10-11 39.35 40.80 39.35 40.80 0.0M
2023-10-10 38.23 38.28 38.04 38.28 0.0M
2023-10-09 36.94 36.94 36.94 36.94 0.0M
2023-10-06 36.85 37.26 36.85 37.26 0.0M
2023-10-05 36.45 36.45 35.96 36.00 0.0M
2023-10-04 35.89 37.04 35.89 37.04 0.0M
2023-10-03 36.21 36.25 35.79 36.25 0.0M
2023-10-02 35.84 36.21 35.84 36.21 0.0M
2023-09-29 37.81 37.81 37.60 37.60 0.0M
2023-09-28 36.84 36.84 36.84 36.84 0.0M
2023-09-27 36.18 36.62 35.96 36.18 0.0M
2023-09-26 36.99 36.99 36.12 36.14 0.0M
2023-09-25 38.11 38.51 37.87 38.51 0.0M
2023-09-22 37.51 38.45 37.51 38.45 0.0M
2023-09-21 36.50 37.18 36.50 36.94 0.0M
2023-09-18 37.81 38.25 37.60 38.23 0.0M
2023-09-15 37.86 37.86 37.86 37.86 0.0M
2023-09-14 36.71 37.98 36.71 37.41 0.0M
2023-09-13 38.43 38.43 37.07 37.31 0.0M
2023-09-12 38.32 38.97 38.32 38.97 0.0M
2023-09-11 39.61 39.61 39.61 39.61 0.0M
2023-09-07 40.50 40.50 40.19 40.19 0.0M
2023-09-06 42.50 42.50 40.87 40.87 0.0M
2023-09-05 41.58 41.58 41.58 41.58 0.0M
2023-09-01 41.58 41.58 41.58 41.58 0.0M
2023-08-30 42.17 42.17 42.17 42.17 0.0M
2023-08-29 40.22 41.58 40.22 41.58 0.0M
2023-08-28 39.97 39.97 39.95 39.95 0.0M
2023-08-25 38.85 39.20 38.85 39.20 0.0M
2023-08-23 39.89 39.89 39.50 39.50 0.0M
2023-08-22 39.50 39.50 38.80 38.80 0.0M
2023-08-21 37.60 39.60 37.60 39.60 0.0M
2023-08-18 38.86 38.86 38.86 38.86 0.0M
2023-08-17 39.92 39.92 38.79 38.82 0.0M
2023-08-16 39.00 39.19 38.58 39.19 0.0M
2023-08-14 42.78 42.78 40.99 40.99 0.0M
2023-08-11 43.52 43.55 43.19 43.19 0.0M
2023-08-08 44.88 44.88 44.51 44.72 0.0M
2023-08-04 45.86 46.44 45.19 45.19 0.0M
2023-08-03 45.45 46.30 45.45 46.30 0.0M
2023-08-02 44.18 44.18 38.96 43.80 0.0M
2023-08-01 43.60 44.41 43.60 44.30 0.0M
2023-07-31 44.61 44.82 43.83 44.11 0.0M
2023-07-28 43.82 44.61 43.82 44.61 0.0M
2023-07-27 43.08 43.08 42.50 42.50 0.0M
2023-07-26 42.85 44.00 42.85 43.89 0.0M
2023-07-25 42.88 43.07 42.00 42.00 0.0M
2023-07-24 38.80 40.46 38.80 40.38 0.0M
2023-07-21 41.73 41.73 36.00 38.82 0.0M
2023-07-20 42.71 43.00 42.10 42.51 0.0M
2023-07-19 42.19 42.19 42.19 42.19 0.0M
2023-07-18 41.59 42.35 41.59 41.89 0.0M
2023-07-17 40.36 42.27 40.36 41.62 0.0M
2023-07-12 38.71 38.73 38.00 38.73 0.0M
2023-07-11 38.05 38.05 37.73 37.73 0.0M
2023-07-10 36.71 37.76 36.71 37.76 0.0M
2023-07-07 37.30 37.30 37.30 37.30 0.0M
2023-07-06 38.22 38.22 38.00 38.00 0.0M
2023-07-05 39.12 39.12 39.12 39.12 0.0M
2023-06-29 36.89 37.51 36.72 37.51 0.0M
2023-06-28 37.33 37.33 37.33 37.33 0.0M
2023-06-23 37.52 37.52 37.06 37.06 0.0M
2023-06-22 38.96 39.88 38.96 39.88 0.0M
2023-06-21 38.09 38.09 37.73 38.09 0.0M
2023-06-20 35.25 35.25 35.25 35.25 0.0M
2023-06-16 35.25 35.25 35.25 35.25 0.0M
2023-06-14 34.92 34.93 34.92 34.93 0.0M
2023-06-13 35.78 36.42 34.92 34.92 0.0M
2023-06-12 34.29 35.04 34.29 35.04 0.0M
2023-06-09 34.30 34.30 34.30 34.30 0.0M
2023-06-08 34.80 34.80 34.80 34.80 0.0M
2023-06-07 34.88 34.89 34.88 34.89 0.0M
2023-06-06 34.74 34.99 34.74 34.90 0.0M
2023-06-05 32.65 33.50 32.65 33.38 0.0M
2023-06-02 32.35 32.35 32.35 32.35 0.0M
2023-06-01 31.00 31.00 31.00 31.00 0.0M
2023-05-31 29.75 31.15 29.75 31.15 0.0M
2023-05-30 30.16 30.16 29.75 29.75 0.0M
2023-05-26 31.48 31.48 31.48 31.48 0.0M
2023-05-25 30.48 30.50 30.44 30.50 0.0M
2023-05-23 31.39 31.39 31.39 31.39 0.0M
2023-05-22 30.50 32.05 30.50 32.05 0.0M
2023-05-19 31.71 31.87 31.71 31.87 0.0M
2023-05-18 31.78 31.78 31.78 31.78 0.0M
2023-05-17 31.60 32.36 31.56 31.66 0.0M
2023-05-16 32.27 32.28 31.01 31.01 0.0M
2023-05-15 32.00 32.51 32.00 32.51 0.0M
2023-05-12 31.84 31.84 31.57 31.57 0.0M
2023-05-11 31.06 31.31 31.06 31.31 0.0M
2023-05-10 31.30 31.30 31.30 31.30 0.0M
2023-05-08 33.40 34.25 33.00 33.27 0.0M
2023-05-05 32.28 33.97 32.28 33.32 0.0M
2023-05-04 31.80 32.50 31.80 32.35 0.0M
2023-05-03 30.57 31.82 30.11 31.16 0.0M
2023-05-01 29.79 29.79 29.79 29.79 0.0M
2023-04-28 29.50 29.55 29.50 29.55 0.0M
2023-04-27 27.52 28.00 27.47 27.73 0.0M
2023-04-26 27.73 28.05 27.52 27.52 0.0M
2023-04-24 27.39 27.39 27.33 27.33 0.0M
2023-04-21 27.11 27.11 27.08 27.08 0.0M
2023-04-17 27.43 27.43 26.69 27.24 0.0M
2023-04-14 27.68 27.68 27.68 27.68 0.0M
2023-04-13 28.26 28.26 28.26 28.26 0.0M
2023-04-12 26.92 27.80 26.92 27.00 0.0M
2023-04-10 26.38 26.79 26.38 26.60 0.0M
2023-04-06 25.71 26.60 25.71 26.26 0.0M
2023-04-05 27.81 27.81 26.32 26.66 0.0M
2023-04-04 28.18 28.23 27.81 28.23 0.0M
2023-04-03 27.79 28.24 27.78 28.03 0.0M
2023-03-31 29.00 29.19 28.28 28.28 0.0M
2023-03-30 27.55 29.00 27.55 28.85 0.0M
2023-03-29 27.04 27.04 26.88 26.88 0.0M
2023-03-28 26.59 26.80 26.55 26.80 0.0M
2023-03-27 25.98 26.56 25.98 26.56 0.0M
2023-03-24 25.69 25.83 25.50 25.72 0.0M
2023-03-23 26.72 26.72 25.75 25.75 0.0M
2023-03-22 26.30 26.72 26.30 26.72 0.0M
2023-03-21 26.32 26.32 26.12 26.12 0.0M
2023-03-20 27.00 27.00 26.44 26.44 0.0M
2023-03-16 24.55 24.62 24.50 24.61 0.0M
2023-03-14 24.89 24.89 24.89 24.89 0.0M
2023-03-13 24.58 24.95 24.58 24.95 0.0M
2023-03-10 25.13 25.50 24.93 24.93 0.0M
2023-03-09 25.20 25.45 24.58 24.58 0.0M
2023-03-08 22.90 26.41 22.90 25.95 0.0M
2023-03-07 22.22 22.35 22.02 22.35 0.0M
2023-03-06 22.05 22.05 22.05 22.05 0.0M
2023-03-03 20.54 20.55 20.54 20.55 0.0M
2023-03-02 20.08 20.72 20.08 20.72 0.0M
2023-03-01 19.45 20.10 19.45 20.10 0.0M
2023-02-28 19.17 19.17 19.17 19.17 0.0M
2023-02-27 19.00 19.00 19.00 19.00 0.0M
2023-02-24 19.15 19.15 19.15 19.15 0.0M
2023-02-22 18.88 18.88 18.88 18.88 0.0M
2023-02-21 19.27 19.27 18.22 18.82 0.0M
2023-02-17 19.47 19.47 19.47 19.47 0.0M
2023-02-15 20.00 20.20 19.97 19.98 0.0M
2023-02-14 19.78 20.13 19.78 20.13 0.0M
2023-02-13 20.00 20.00 19.50 19.82 0.0M
2023-02-10 19.20 19.20 19.17 19.17 0.0M
2023-02-09 19.70 19.70 19.70 19.70 0.0M
2023-02-08 18.90 19.38 18.81 19.38 0.0M
2023-02-07 18.46 18.83 18.38 18.83 0.0M
2023-02-06 18.90 18.90 18.50 18.50 0.0M
2023-02-03 19.08 19.08 19.05 19.05 0.0M
2023-02-01 18.82 18.82 18.82 18.82 0.0M
2023-01-30 18.53 18.53 18.20 18.20 0.0M
2023-01-27 18.30 18.30 17.76 17.81 0.0M
2023-01-26 18.64 18.65 18.64 18.65 0.0M
2023-01-25 18.50 18.50 18.50 18.50 0.0M
2023-01-24 18.10 18.20 18.01 18.20 0.0M
2023-01-23 18.16 18.16 18.16 18.16 0.0M
2023-01-19 17.10 17.10 17.10 17.10 0.0M
2023-01-18 18.03 18.03 17.67 17.67 0.0M
2023-01-17 18.00 18.00 17.48 17.48 0.0M
2023-01-13 17.41 17.60 17.39 17.39 0.0M
2023-01-12 17.23 17.26 17.21 17.21 0.0M
2023-01-05 14.64 14.64 14.60 14.60 0.0M
2023-01-04 14.70 14.70 14.70 14.70 0.0M
2023-01-03 14.99 15.00 14.48 14.48 0.0M