Hammond Power Solutions Inc（HPS-A.TO）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-10-16	257.18	257.18	244.75	245.75	-4.39%	83,488
2026-10-15	265.16	265.16	250.70	257.04	-3.38%	79,000
2026-10-14	281.00	282.10	263.09	266.03	-6.19%	80,600
2026-10-13	303.36	303.36	279.81	283.57	-7.96%	73,200
2026-10-09	287.29	318.48	287.29	308.11	+7.30%	70,100
2026-10-08	292.20	292.20	277.00	287.14	-2.09%	57,000
2026-10-07	294.72	301.26	285.04	293.28	-1.58%	38,400
2026-10-06	307.13	311.06	295.82	298.00	-2.97%	37,900
2026-10-05	298.50	307.94	295.50	307.12	+3.42%	43,300
2026-10-02	289.14	299.05	289.14	296.97	+2.85%	51,500
2026-10-01	287.86	289.58	280.50	288.73	+2.23%	31,700
2026-09-30	284.14	287.57	281.22	282.42	-1.63%	24,100
2026-09-29	280.70	292.22	280.70	287.09	+2.28%	56,600
2026-09-28	277.77	284.50	275.49	280.70	+0.53%	26,100
2026-09-25	279.00	286.41	275.00	279.22	+0.94%	47,600
2026-09-24	272.42	282.67	266.65	276.62	+0.73%	59,000
2026-09-23	275.01	280.00	270.11	274.61	-0.21%	30,700
2026-09-22	255.25	282.21	255.25	275.18	+7.87%	60,800
2026-09-21	248.03	255.20	245.88	255.11	+3.38%	31,200
2026-09-18	241.26	248.34	238.51	246.76	+2.69%	453,700
2026-09-17	239.40	246.50	239.00	240.30	+3.18%	29,900
2026-09-16	234.92	239.53	230.37	232.89	+0.64%	51,600
2026-09-15	236.78	238.83	230.51	231.42	-1.30%	51,000
2026-09-14	253.99	253.99	232.51	234.46	-7.64%	75,800
2026-09-11	249.38	256.45	249.38	253.85	+2.53%	32,578
2026-09-10	244.00	252.00	243.00	247.59	+1.10%	38,469
2026-09-09	243.72	249.00	243.72	244.90	-1.03%	56,120
2026-09-08	242.57	252.88	242.57	247.44	+2.20%	34,119
2026-09-04	229.66	245.44	229.66	242.12	+5.33%	55,812
2026-09-03	223.25	236.39	218.99	229.86	+2.99%	53,649
2026-09-02	225.14	225.97	218.50	223.19	-0.81%	95,119
2026-09-01	234.08	234.08	222.51	225.02	-5.44%	57,141
2026-08-31	237.54	242.72	236.74	237.96	+0.12%	20,680
2026-08-28	248.00	248.27	233.48	237.67	-3.27%	43,860
2026-08-27	242.67	250.82	240.73	245.71	+2.23%	90,220
2026-08-26	237.13	242.66	236.10	240.36	+1.90%	31,647
2026-08-25	226.00	239.26	226.00	235.87	+1.91%	88,831
2026-08-24	238.40	238.40	225.75	231.45	-3.44%	133,864
2026-08-21	239.11	240.24	235.84	239.69	-0.32%	23,855
2026-08-20	238.99	240.81	235.00	240.45	-0.00%	87,948
2026-08-19	257.38	257.38	230.98	240.46	-3.52%	100,484
2026-08-18	262.00	262.00	245.26	249.24	-5.71%	58,576
2026-08-17	269.01	269.01	260.81	264.34	-0.70%	31,965
2026-08-14	266.43	267.88	262.01	266.20	-0.09%	32,253
2026-08-13	268.49	271.17	264.18	266.43	+1.42%	26,217
2026-08-12	271.16	281.02	261.29	262.70	-2.79%	66,024
2026-08-11	261.54	272.19	261.54	270.23	+3.38%	33,761
2026-08-10	268.12	270.52	260.01	261.40	-2.59%	73,522
2026-08-07	266.31	271.88	263.64	268.36	+2.37%	38,494
2026-08-06	271.50	274.78	260.75	262.15	-4.58%	46,045
2026-08-05	273.02	278.00	260.85	274.73	+2.14%	78,031
2026-08-04	253.88	275.01	253.88	268.98	+7.30%	108,586
2026-07-31	273.00	276.72	235.08	250.69	-0.80%	101,060
2026-07-30	239.83	256.22	239.83	252.70	+7.97%	168,569
2026-07-29	241.35	241.35	225.26	234.04	-3.05%	133,863
2026-07-28	260.13	260.40	241.30	241.41	-10.56%	120,725
2026-07-27	276.06	276.26	258.00	269.92	-1.68%	60,181
2026-07-24	289.41	289.41	273.00	274.54	-5.52%	32,832
2026-07-23	287.09	292.93	285.07	290.57	-0.34%	37,015
2026-07-22	297.09	297.09	290.03	291.57	-1.91%	31,467
2026-07-21	285.13	303.60	285.13	297.25	+5.38%	29,419
2026-07-20	279.07	290.95	279.07	282.07	+1.14%	37,239
2026-07-17	272.65	287.48	262.00	278.90	+0.31%	60,466
2026-07-16	301.15	301.15	272.30	278.03	-8.95%	55,698
2026-07-15	308.75	308.75	291.86	305.35	+0.23%	36,913
2026-07-14	306.00	315.00	300.21	304.66	-1.07%	35,068
2026-07-13	310.44	313.38	300.00	307.95	-1.59%	37,894
2026-07-10	306.78	315.62	304.00	312.93	+1.19%	24,805
2026-07-09	320.39	322.30	307.31	309.24	-2.11%	66,013
2026-07-08	308.15	318.94	307.00	315.90	+0.60%	39,339
2026-07-07	328.00	328.00	305.98	314.02	-5.98%	59,564
2026-07-06	326.31	337.99	320.50	333.99	+4.05%	45,563
2026-07-03	309.50	324.16	309.50	321.00	+4.45%	15,921
2026-07-02	338.94	341.19	302.85	307.32	-11.49%	76,945
2026-06-30	341.06	351.00	339.63	347.21	+2.58%	54,488
2026-06-29	325.18	339.99	318.50	338.49	+4.26%	38,243
2026-06-26	313.31	326.97	308.00	324.67	+0.98%	47,723
2026-06-25	312.78	325.84	308.01	321.53	+2.80%	129,673
2026-06-24	331.43	331.43	308.30	312.77	-6.64%	111,928
2026-06-23	342.00	345.75	325.37	335.00	-6.91%	82,702
2026-06-22	353.32	365.12	347.06	359.85	+2.71%	82,548
2026-06-19	340.41	353.50	340.41	350.34	+3.13%	462,434
2026-06-18	318.88	341.30	318.88	339.71	+6.67%	69,365
2026-06-17	323.00	324.99	314.30	318.48	-1.54%	41,680
2026-06-16	310.00	330.00	310.00	323.47	+4.13%	63,870
2026-06-15	307.66	312.50	299.10	310.63	+4.59%	40,049
2026-06-12	299.00	307.01	295.00	297.00	+0.03%	50,398
2026-06-11	291.00	299.10	288.90	296.91	+2.21%	80,337
2026-06-10	293.15	303.00	288.97	290.48	-3.13%	88,199
2026-06-09	311.34	317.37	288.80	299.88	-4.18%	98,950
2026-06-08	305.88	312.95	300.77	312.95	+4.03%	64,577
2026-06-05	327.35	329.06	294.94	300.82	-8.59%	82,622
2026-06-04	320.16	331.27	316.00	329.10	+0.95%	43,814
2026-06-03	325.49	332.44	317.42	326.00	-1.11%	30,857
2026-06-02	322.90	335.07	316.27	329.65	+2.09%	41,470
2026-06-01	322.05	328.29	315.13	322.90	-0.31%	30,158
2026-05-29	332.47	333.00	313.00	323.89	-2.52%	49,613
2026-05-28	304.76	338.60	304.76	332.28	+10.44%	84,811
2026-05-27	316.27	316.42	296.85	300.88	-4.35%	45,136
2026-05-26	313.09	324.05	310.20	314.56	+2.66%	54,301
2026-05-25	304.00	307.53	299.12	306.41	+2.20%	27,420
2026-05-22	298.15	302.08	288.98	299.81	+0.13%	52,731
2026-05-21	297.78	305.64	290.00	299.41	+0.82%	53,060
2026-05-20	306.80	310.00	291.89	296.97	-2.27%	119,543
2026-05-19	330.17	330.17	300.70	303.86	-9.75%	113,205
2026-05-15	334.98	338.69	326.16	336.69	-2.41%	70,283
2026-05-14	352.26	356.80	340.00	345.00	-0.63%	66,216
2026-05-13	340.01	350.97	325.76	347.20	+2.98%	54,865
2026-05-12	329.84	338.33	319.37	337.16	+2.50%	68,696
2026-05-11	310.00	332.25	310.00	328.95	+5.73%	78,572
2026-05-08	320.39	324.47	304.16	311.12	-2.94%	97,233
2026-05-07	307.23	326.44	307.12	320.56	+5.28%	74,107
2026-05-06	300.00	309.88	288.22	304.48	+5.06%	124,048
2026-05-05	298.85	299.00	286.69	289.82	-1.42%	80,269
2026-05-04	292.50	298.31	284.67	293.99	+1.51%	83,199
2026-05-01	289.30	293.34	285.55	289.61	+0.15%	28,447
2026-04-30	280.16	289.94	280.00	289.17	+3.59%	76,281
2026-04-29	279.65	282.47	273.71	279.16	-0.03%	67,729
2026-04-28	280.01	280.82	269.31	279.23	-0.27%	98,820
2026-04-27	280.00	287.48	273.95	280.00	+0.82%	120,452
2026-04-24	268.50	280.00	260.71	277.73	+4.58%	110,044
2026-04-23	263.10	273.51	259.38	265.57	-1.12%	101,308
2026-04-22	255.45	271.19	255.45	268.59	+6.51%	178,647
2026-04-21	250.00	257.94	241.65	252.17	+2.73%	154,353
2026-04-20	228.63	246.04	226.44	245.48	+8.44%	111,210
2026-04-17	222.76	235.15	222.00	226.37	+3.29%	98,354
2026-04-16	221.48	225.75	213.34	219.17	-0.29%	98,471
2026-04-15	240.12	243.35	219.08	219.81	-9.19%	136,157
2026-04-14	245.00	245.37	235.57	242.06	-0.00%	119,746
2026-04-13	217.79	246.60	216.27	242.07	+12.25%	244,315
2026-04-10	218.79	218.79	213.61	215.66	+0.17%	124,864
2026-04-09	202.71	217.14	200.45	215.29	+6.58%	110,802
2026-04-08	201.00	209.43	200.54	202.00	+4.02%	137,930
2026-04-07	208.96	209.00	190.40	194.20	-7.69%	195,400
2026-04-06	182.15	225.00	182.15	210.37	+15.32%	294,215
2026-04-02	178.20	185.95	176.28	182.43	+1.41%	110,875
2026-04-01	177.13	184.50	177.13	179.89	+2.58%	53,569
2026-03-31	170.46	177.30	170.41	175.37	+4.91%	107,694
2026-03-30	184.04	184.79	166.36	167.17	-8.26%	98,361
2026-03-27	184.39	187.50	178.74	182.22	-1.90%	61,422
2026-03-26	192.79	193.09	184.24	185.75	-4.63%	82,151
2026-03-25	199.06	203.98	192.70	194.76	-1.24%	86,024
2026-03-24	190.87	198.82	189.00	197.20	+2.74%	90,651
2026-03-23	200.89	204.66	186.34	191.95	-2.89%	112,568
2026-03-20	181.01	205.00	178.99	197.67	+13.71%	237,632
2026-03-19	183.97	183.97	171.04	173.84	-6.26%	122,873
2026-03-18	189.74	190.49	182.60	185.44	-2.46%	68,091
2026-03-17	185.41	190.99	184.51	190.12	+3.74%	43,974
2026-03-16	182.63	185.96	181.25	183.27	-0.08%	47,593
2026-03-13	185.84	186.70	181.58	183.41	-0.17%	57,309
2026-03-12	190.80	190.80	182.60	183.73	-4.14%	45,958
2026-03-11	192.22	196.77	189.38	191.67	+0.29%	92,318
2026-03-10	188.83	196.29	185.35	191.12	+0.96%	61,577
2026-03-09	185.01	190.45	183.59	189.31	-0.20%	94,222
2026-03-06	184.37	194.69	180.06	189.69	+0.90%	88,405
2026-03-05	183.70	191.62	182.12	188.00	+2.64%	92,612
2026-03-04	186.94	190.78	182.59	183.17	-2.14%	60,625
2026-03-03	196.87	200.99	181.78	187.17	-6.16%	97,100
2026-03-02	194.60	202.08	192.77	199.45	+1.60%	77,780
2026-02-27	194.46	199.00	194.46	196.31	-0.95%	73,372
2026-02-26	201.48	202.95	194.14	198.19	-1.01%	99,672
2026-02-25	205.00	205.01	197.32	200.21	-0.16%	84,326
2026-02-24	203.18	209.33	197.48	200.54	-1.35%	67,825
2026-02-23	214.06	215.00	198.65	203.29	-5.09%	123,371
2026-02-20	209.48	214.98	205.13	214.19	+2.28%	89,238
2026-02-19	205.01	209.41	203.79	209.41	+2.60%	93,183
2026-02-18	202.81	208.77	201.00	204.11	+1.62%	128,346
2026-02-17	215.00	215.00	191.86	200.85	-4.76%	149,171
2026-02-13	202.99	211.04	197.44	210.89	+4.85%	87,467
2026-02-12	208.93	210.74	200.07	201.14	-3.78%	93,288
2026-02-11	200.00	209.49	197.63	209.05	+4.63%	116,513
2026-02-10	199.90	200.00	195.98	199.80	+0.08%	43,755
2026-02-09	197.51	201.00	194.74	199.64	+1.04%	44,262
2026-02-06	186.07	201.00	186.07	197.59	+6.25%	51,981
2026-02-05	183.94	188.46	183.67	185.96	-1.02%	51,703
2026-02-04	196.73	196.73	181.25	187.88	-1.65%	81,100
2026-02-03	185.47	191.47	185.00	191.04	+3.97%	61,962
2026-02-02	177.43	187.81	177.43	183.75	+2.33%	45,312
2026-01-30	176.33	182.64	174.23	179.56	+0.03%	71,380
2026-01-29	181.00	181.24	170.75	179.50	-0.82%	80,076
2026-01-28	175.36	185.03	173.00	180.98	+4.03%	129,542
2026-01-27	165.09	176.40	164.60	173.97	+4.12%	73,315
2026-01-26	168.38	169.98	163.80	167.08	-0.61%	54,412
2026-01-23	162.34	173.27	160.35	168.11	+4.73%	70,354
2026-01-22	159.28	162.02	157.41	160.52	+0.84%	44,608
2026-01-21	154.88	160.63	150.56	159.19	+2.47%	61,876
2026-01-20	157.30	158.84	153.08	155.35	-2.01%	55,419
2026-01-19	157.62	158.82	155.00	158.53	+0.25%	27,016
2026-01-16	161.11	164.00	156.62	158.14	-1.27%	55,872
2026-01-15	162.74	166.66	157.26	160.18	-1.07%	79,322
2026-01-14	167.54	167.54	159.46	161.91	-2.84%	46,357
2026-01-13	165.92	169.55	164.50	166.65	+1.81%	58,239
2026-01-12	164.65	164.65	161.13	163.69	-0.87%	30,812
2026-01-09	163.29	166.25	162.57	165.12	+2.38%	32,833
2026-01-08	166.16	166.25	160.36	161.28	-2.94%	58,841
2026-01-07	166.25	168.71	164.61	166.16	+0.07%	35,584
2026-01-06	165.91	167.77	164.75	166.04	-0.46%	18,573
2026-01-05	163.31	167.60	163.31	166.81	+2.65%	50,306
2026-01-02	160.05	162.89	158.80	162.50	+1.89%	33,967
2025-12-31	160.40	161.22	158.45	159.48	-0.52%	23,303
2025-12-30	161.00	162.16	160.25	160.31	+0.01%	38,726
2025-12-29	160.51	164.41	159.98	160.29	-0.13%	16,367
2025-12-24	160.13	160.96	158.65	160.50	-0.01%	8,327
2025-12-23	162.60	163.00	158.46	160.51	-0.23%	54,965
2025-12-22	164.22	167.86	160.52	160.88	-1.98%	34,121
2025-12-19	160.00	164.80	160.00	164.13	+3.38%	57,974
2025-12-18	165.00	167.00	158.42	158.77	-3.19%	44,570
2025-12-17	172.03	172.88	161.31	164.00	-4.67%	102,593
2025-12-16	173.55	176.19	170.25	172.03	-1.43%	24,229
2025-12-15	177.20	177.20	173.82	174.53	-0.70%	34,071
2025-12-12	180.18	180.18	174.27	175.76	-2.62%	33,788
2025-12-11	176.40	181.06	174.14	180.49	+1.47%	37,787
2025-12-10	178.22	179.30	171.39	177.87	+0.20%	52,341
2025-12-09	174.87	179.00	174.02	177.51	+2.09%	38,057
2025-12-08	174.25	178.50	171.11	173.87	+1.45%	40,114
2025-12-05	173.99	173.99	168.56	171.39	-0.60%	38,832
2025-12-04	171.17	173.76	170.99	172.42	+0.89%	32,099
2025-12-03	171.18	171.27	168.90	170.90	+0.81%	16,124
2025-12-02	169.94	172.37	168.67	169.52	+0.33%	28,047
2025-12-01	171.59	171.59	166.00	168.97	-2.57%	42,139
2025-11-28	171.27	173.84	170.68	173.43	+0.70%	29,115
2025-11-27	170.99	172.29	169.99	172.22	+1.77%	11,112
2025-11-26	167.76	169.80	165.72	169.23	+2.00%	41,072
2025-11-25	160.02	166.71	158.99	165.91	+3.21%	42,396
2025-11-24	156.01	162.18	154.52	160.75	+3.76%	47,400
2025-11-21	159.78	159.78	153.49	154.93	-2.50%	59,074
2025-11-20	172.75	178.00	158.75	158.91	-5.23%	138,115
2025-11-19	164.84	168.22	164.84	167.68	+1.72%	75,783
2025-11-18	153.85	165.31	152.61	164.84	+6.69%	97,114
2025-11-17	162.89	165.21	152.59	154.50	-6.17%	86,544
2025-11-14	161.33	166.76	158.00	164.66	+0.58%	76,804
2025-11-13	177.21	177.21	163.53	163.71	-8.65%	110,793
2025-11-12	179.47	182.00	176.48	179.22	+0.42%	28,979
2025-11-11	179.99	183.79	174.49	178.47	-1.33%	77,815
2025-11-10	187.88	188.85	180.68	180.88	-1.82%	67,540
2025-11-07	186.93	187.51	179.60	184.23	-2.42%	85,415
2025-11-06	207.69	207.69	187.13	188.79	-9.29%	117,878
2025-11-05	204.15	211.00	203.04	208.13	+2.01%	98,034
2025-11-04	214.12	214.24	201.14	204.03	-5.10%	129,131
2025-11-03	211.33	217.46	211.33	215.00	+0.47%	81,128
2025-10-31	205.50	215.49	205.50	214.00	+4.14%	156,460
2025-10-30	200.35	206.86	200.35	205.50	+1.46%	51,605
2025-10-29	202.28	205.61	200.01	202.55	-0.41%	114,341
2025-10-28	180.18	204.59	180.18	203.39	+10.20%	190,178
2025-10-27	179.52	189.89	179.52	184.56	+2.81%	160,786
2025-10-24	145.73	190.51	145.73	179.52	+27.47%	457,940
2025-10-23	137.00	142.90	137.00	140.83	+2.79%	53,758
2025-10-22	137.07	138.74	132.49	137.01	-0.65%	64,187
2025-10-21	139.31	139.40	136.35	137.91	-1.07%	31,137
2025-10-20	140.00	141.20	138.28	139.40	+0.35%	38,249

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：10月（+70.11%）。最弱月份：11月（-19.33%）。基於2年每日數據（2025–2026）。

1月-2.61%
2月-3.96%
3月-8.63%
4月+38.11%
5月+9.51%
6月+16.47%
7月-9.14%
8月-8.14%
9月+14.98%
10月+70.11%
11月-19.33%
12月-5.62%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Hammond Power Solutions Inc（HPS-A.TO）最新收盤價是多少？

2026-10-16 收於 245.75，來自Closelook數據湖的每日價格紀錄。

HPS-A.TO 的52週最高價和最低價是多少？

過去52週最高 365.12、最低 132.49（截至 2026-10-16）。

Hammond Power Solutions Inc 歷史上最強和最弱的月份是哪個？

歷史上，HPS-A.TO 最強的日曆月份是10月（平均 +70.11%），最弱的是11月（平均 -19.33%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的450根日K線計算。