Get our best money-saving hacks and pro tips now

Hammerson plc (HMSNF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.2775

0.0000

(0.00%)

At close: 12:26PM EDT

Time period:

27 Mar 2022 - 27 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	0.2780	0.2780	0.2780	0.2780	0.2780	-
23 Mar 2023	0.2780	0.2780	0.2780	0.2780	0.2780	5,000
22 Mar 2023	0.2850	0.2850	0.2850	0.2850	0.2850	-
21 Mar 2023	0.2850	0.2850	0.2850	0.2850	0.2850	-
20 Mar 2023	0.2850	0.2850	0.2850	0.2850	0.2850	-
17 Mar 2023	0.2850	0.2850	0.2850	0.2850	0.2850	-
16 Mar 2023	0.2850	0.2850	0.2850	0.2850	0.2850	-
15 Mar 2023	0.2850	0.2850	0.2850	0.2850	0.2850	600
14 Mar 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
13 Mar 2023	0.3000	0.3000	0.3000	0.3000	0.3000	300
10 Mar 2023	0.3420	0.3420	0.3420	0.3420	0.3420	-
09 Mar 2023	0.3420	0.3420	0.3420	0.3420	0.3420	-
08 Mar 2023	0.3420	0.3420	0.3420	0.3420	0.3420	700
07 Mar 2023	0.3580	0.3580	0.3580	0.3580	0.3580	-
06 Mar 2023	0.3400	0.3580	0.3400	0.3580	0.3580	400
03 Mar 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
02 Mar 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
01 Mar 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
28 Feb 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
27 Feb 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
24 Feb 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
23 Feb 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
22 Feb 2023	0.3550	0.3550	0.3300	0.3300	0.3300	200
21 Feb 2023	0.3610	0.3610	0.3610	0.3610	0.3610	-
17 Feb 2023	0.3610	0.3610	0.3610	0.3610	0.3610	5,300
16 Feb 2023	0.3550	0.3550	0.3550	0.3550	0.3550	-
15 Feb 2023	0.3550	0.3550	0.3550	0.3550	0.3550	200
14 Feb 2023	0.3550	0.3550	0.3550	0.3550	0.3550	1,000
13 Feb 2023	0.3480	0.3480	0.3480	0.3480	0.3480	-
10 Feb 2023	0.3480	0.3480	0.3480	0.3480	0.3480	-
09 Feb 2023	0.3480	0.3480	0.3480	0.3480	0.3480	-
08 Feb 2023	0.3480	0.3480	0.3480	0.3480	0.3480	-
07 Feb 2023	0.3600	0.3600	0.3480	0.3480	0.3480	7,900
06 Feb 2023	0.3650	0.3650	0.3650	0.3650	0.3650	-
03 Feb 2023	0.3650	0.3650	0.3650	0.3650	0.3650	-
02 Feb 2023	0.3650	0.3650	0.3650	0.3650	0.3650	200
01 Feb 2023	0.3400	0.3400	0.3400	0.3400	0.3400	200
31 Jan 2023	0.3350	0.3350	0.3350	0.3350	0.3350	-
30 Jan 2023	0.3350	0.3350	0.3350	0.3350	0.3350	-
27 Jan 2023	0.3350	0.3350	0.3350	0.3350	0.3350	-
26 Jan 2023	0.3350	0.3350	0.3350	0.3350	0.3350	700
25 Jan 2023	0.3200	0.3200	0.3200	0.3200	0.3200	-
24 Jan 2023	0.3200	0.3200	0.3200	0.3200	0.3200	2,500
23 Jan 2023	0.3350	0.3350	0.3350	0.3350	0.3350	500
20 Jan 2023	0.3300	0.3300	0.3200	0.3200	0.3200	500
19 Jan 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
18 Jan 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
17 Jan 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
13 Jan 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
12 Jan 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
11 Jan 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
10 Jan 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
09 Jan 2023	0.3150	0.3150	0.3100	0.3100	0.3100	15,200
06 Jan 2023	0.3080	0.3080	0.2950	0.2950	0.2950	4,900
05 Jan 2023	0.2950	0.2950	0.2950	0.2950	0.2950	-
04 Jan 2023	0.2950	0.2950	0.2950	0.2950	0.2950	-
03 Jan 2023	0.2950	0.2950	0.2950	0.2950	0.2950	-
30 Dec 2022	0.2950	0.2950	0.2950	0.2950	0.2950	500
29 Dec 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
28 Dec 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
27 Dec 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
23 Dec 2022	0.2820	0.3000	0.2820	0.3000	0.3000	1,400
22 Dec 2022	0.2710	0.2710	0.2710	0.2710	0.2710	-
21 Dec 2022	0.2710	0.2710	0.2710	0.2710	0.2710	-
20 Dec 2022	0.2710	0.2710	0.2710	0.2710	0.2710	-
19 Dec 2022	0.2710	0.2710	0.2710	0.2710	0.2710	-
16 Dec 2022	0.2710	0.2710	0.2710	0.2710	0.2710	1,000
15 Dec 2022	0.2900	0.2900	0.2900	0.2900	0.2900	-
14 Dec 2022	0.2900	0.2900	0.2900	0.2900	0.2900	-
13 Dec 2022	0.2900	0.2900	0.2900	0.2900	0.2900	-
12 Dec 2022	0.2900	0.2900	0.2900	0.2900	0.2900	200
09 Dec 2022	0.2850	0.2850	0.2850	0.2850	0.2850	5,000
08 Dec 2022	0.2850	0.2850	0.2850	0.2850	0.2850	-
07 Dec 2022	0.2850	0.2850	0.2850	0.2850	0.2850	-
06 Dec 2022	0.2850	0.2850	0.2850	0.2850	0.2850	3,900
05 Dec 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
02 Dec 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
01 Dec 2022	0.3000	0.3000	0.3000	0.3000	0.3000	9,000
30 Nov 2022	0.2870	0.2870	0.2870	0.2870	0.2870	-
29 Nov 2022	0.2870	0.2870	0.2870	0.2870	0.2870	10,000
28 Nov 2022	0.2500	0.2500	0.2500	0.2500	0.2500	-
25 Nov 2022	0.2500	0.2500	0.2500	0.2500	0.2500	-
23 Nov 2022	0.2500	0.2500	0.2500	0.2500	0.2500	-
22 Nov 2022	0.2500	0.2500	0.2500	0.2500	0.2500	-
21 Nov 2022	0.2500	0.2500	0.2500	0.2500	0.2500	-
18 Nov 2022	0.2500	0.2500	0.2500	0.2500	0.2500	-
17 Nov 2022	0.2500	0.2500	0.2500	0.2500	0.2500	-
16 Nov 2022	0.2500	0.2500	0.2500	0.2500	0.2500	-
15 Nov 2022	0.2500	0.2500	0.2500	0.2500	0.2500	-
14 Nov 2022	0.2500	0.2500	0.2500	0.2500	0.2500	-
11 Nov 2022	0.2500	0.2500	0.2500	0.2500	0.2500	-
10 Nov 2022	0.2500	0.2500	0.2500	0.2500	0.2500	-
09 Nov 2022	0.2500	0.2500	0.2500	0.2500	0.2500	-
08 Nov 2022	0.2500	0.2500	0.2500	0.2500	0.2500	20,000
07 Nov 2022	0.2400	0.2400	0.2400	0.2400	0.2400	1,100
04 Nov 2022	0.2330	0.2330	0.2200	0.2200	0.2200	49,200
03 Nov 2022	0.2450	0.2450	0.2450	0.2450	0.2450	-
02 Nov 2022	0.2450	0.2450	0.2450	0.2450	0.2450	1,800
01 Nov 2022	0.2090	0.2090	0.2090	0.2090	0.2090	-
31 Oct 2022	0.2090	0.2090	0.2090	0.2090	0.2090	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,143.80+6.20(+0.09%)

AUD/USD0.6651+0.0003(+0.04%)

ASX 2006,962.00+6.80(+0.10%)

OIL70.25+0.99(+1.43%)

GOLD1,955.00-28.80(-1.45%)

Bitcoin AUD41,887.17-96.79(-0.23%)

Get our best money-saving hacks and pro tips now

Hammerson plc (HMSNF)

ALL ORDS
7,143.80
+6.20(+0.09%)

AUD/USD
0.6651
+0.0003(+0.04%)

ASX 200
6,962.00
+6.80(+0.10%)

OIL
70.25
+0.99(+1.43%)

GOLD
1,955.00
-28.80(-1.45%)

Bitcoin AUD
41,887.17
-96.79(-0.23%)