Australia markets open in 7 hours 46 minutes

Hammerson plc (HMSNF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.4098+0.0088 (+2.19%)
As of 09:30AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20210.40980.40980.40980.40980.4098400
29 Nov 20210.40100.40100.40100.40100.4010-
26 Nov 20210.41500.41500.40100.40100.401076,800
24 Nov 20210.41300.41300.41300.41300.4130-
23 Nov 20210.41300.41300.41300.41300.41302,000
22 Nov 20210.43000.43000.43000.43000.4300500
19 Nov 20210.43500.43500.43500.43500.43502,100
18 Nov 20210.43500.43500.43500.43500.4350300
17 Nov 20210.43000.43000.43000.43000.43001,000
16 Nov 20210.43500.43500.43500.43500.4350-
15 Nov 20210.43500.43500.43500.43500.4350100
12 Nov 20210.42500.42500.42500.42500.42501,500
11 Nov 20210.44500.44500.44500.44500.44502,500
10 Nov 20210.45000.45000.45000.45000.450014,500
09 Nov 20210.46500.46500.46500.46500.4650-
08 Nov 20210.47800.47800.46500.46500.4650200
05 Nov 20210.44000.44000.44000.44000.4400500
04 Nov 20210.42500.42500.42500.42500.4250200
03 Nov 20210.43000.43000.41800.41800.41801,200
02 Nov 20210.43800.43800.43800.43800.4380300
01 Nov 20210.44500.44500.43000.43500.43506,100
29 Oct 20210.44200.44200.44200.44200.4420600
28 Oct 20210.45000.45000.45000.45000.4500400
28 Oct 20210.003 Dividend
27 Oct 20210.45000.45000.45000.45000.4470400
26 Oct 20210.43500.43500.43500.43500.4321-
25 Oct 20210.46000.46000.43500.43500.43211,200
22 Oct 20210.43200.43200.43200.43200.4291100
21 Oct 20210.44500.44500.44500.44500.4420500
20 Oct 20210.45500.45500.45500.45500.4520100
19 Oct 20210.45000.46300.45000.46300.45992,500
18 Oct 20210.45000.45000.45000.45000.4470-
15 Oct 20210.45000.45000.45000.45000.44701,500
14 Oct 20210.46500.46500.44800.44800.44501,100
13 Oct 20210.43500.46000.43500.45000.44704,300
12 Oct 20210.43200.43200.43200.43200.4291-
11 Oct 20210.43200.43200.43200.43200.4291-
08 Oct 20210.43200.43200.43200.43200.4291600
07 Oct 20210.42500.42500.42500.42500.4222-
06 Oct 20210.42500.42500.42500.42500.4222100
05 Oct 20210.46000.47000.44000.44000.43717,500
04 Oct 20210.43000.43000.43000.43000.42711,000
01 Oct 20210.43000.44000.43000.44000.43712,700
30 Sept 20210.47000.47000.47000.47000.4669-
29 Sept 20210.43000.47000.43000.47000.4669700
28 Sept 20210.44000.44000.44000.44000.4371100
27 Sept 20210.47000.47000.47000.47000.46695,000
24 Sept 20210.47000.47000.43500.44000.437128,400
23 Sept 20210.46000.46000.46000.46000.4569100
22 Sept 20210.46000.46000.45000.45000.44703,000
21 Sept 20210.44500.44500.44500.44500.4420100
20 Sept 20210.44500.44500.44500.44500.4420500
17 Sept 20210.47000.47000.45800.45800.45494,600
16 Sept 20210.44100.44100.44100.44100.4381-
15 Sept 20210.45000.45000.43500.44100.43814,500
14 Sept 20210.46000.47000.46000.47000.46698,200
13 Sept 20210.44000.45500.44000.45500.45202,300
10 Sept 20210.45500.45500.45500.45500.4520-
09 Sept 20210.45500.45500.45500.45500.4520-
08 Sept 20210.45500.45500.45500.45500.4520200
07 Sept 20210.49400.50000.49400.50000.49678,200
03 Sept 20210.50000.50000.50000.50000.49675,000
02 Sept 20210.51000.51000.51000.51000.5066-
01 Sept 20210.50000.51000.50000.51000.50662,200
31 Aug 20210.52900.52900.52900.52900.5255-
30 Aug 20210.52900.52900.52900.52900.5255-
27 Aug 20210.52900.52900.52900.52900.5255200
26 Aug 20210.44500.44500.44500.44500.4420100
25 Aug 20210.45500.45500.45500.45500.45201,000
24 Aug 20210.43000.43000.43000.43000.4271-
23 Aug 20210.43000.45800.43000.43000.427194,500
20 Aug 20210.44900.45000.44900.45000.44702,700
19 Aug 20210.43000.43000.42500.42500.42221,000
18 Aug 20210.46800.46800.43000.43500.432131,800
17 Aug 20210.48000.49900.46800.46800.46491,671,900
16 Aug 20210.50000.50000.42100.49500.49171,502,800
13 Aug 20210.50400.51000.49900.50900.50562,652,300
12 Aug 20210.52000.52000.47000.50300.49963,013,500
11 Aug 20210.50100.51000.50000.50900.50562,072,200
10 Aug 20210.47000.47000.47000.47000.4669-
09 Aug 20210.47000.47000.47000.47000.4669200,000
06 Aug 20210.47000.47000.47000.47000.4669-
05 Aug 20210.47000.47000.47000.47000.46691,100
04 Aug 20210.52000.55000.52000.52000.51658,700
03 Aug 20210.50000.50000.50000.50000.4967-
02 Aug 20210.54000.54000.50000.50000.496713,300
30 July 20210.49000.53000.49000.53000.52652,400
29 July 20210.51000.53700.51000.53700.5334600
28 July 20210.53600.53600.50500.51800.514513,400
27 July 20210.54000.54000.54000.54000.5364200
26 July 20210.52300.52300.52300.52300.5195300
23 July 20210.50500.50500.50500.50500.50161,000
22 July 20210.48500.51500.48500.51000.50662,300
21 July 20210.51000.51000.51000.51000.50662,800
20 July 20210.49500.50000.49500.50000.4967400
19 July 20210.48500.49400.47600.49400.49078,000
16 July 20210.50000.50000.48600.48600.48282,100
15 July 20210.51500.51500.51500.51500.5116-
14 July 20210.50100.53000.50100.51500.51162,100
13 July 20210.55500.55500.54900.54900.54532,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...