Australia markets closed

Hammerson plc (HMSNF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.30000.0000 (0.00%)
At close: 09:30AM EST
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.30000.30000.30000.30000.3000-
01 Dec 20220.30000.30000.30000.30000.30009,000
30 Nov 20220.28700.28700.28700.28700.2870-
29 Nov 20220.28700.28700.28700.28700.287010,000
28 Nov 20220.25000.25000.25000.25000.2500-
25 Nov 20220.25000.25000.25000.25000.2500-
23 Nov 20220.25000.25000.25000.25000.2500-
22 Nov 20220.25000.25000.25000.25000.2500-
21 Nov 20220.25000.25000.25000.25000.2500-
18 Nov 20220.25000.25000.25000.25000.2500-
17 Nov 20220.25000.25000.25000.25000.2500-
16 Nov 20220.25000.25000.25000.25000.2500-
15 Nov 20220.25000.25000.25000.25000.2500-
14 Nov 20220.25000.25000.25000.25000.2500-
11 Nov 20220.25000.25000.25000.25000.2500-
10 Nov 20220.25000.25000.25000.25000.2500-
09 Nov 20220.25000.25000.25000.25000.2500-
08 Nov 20220.25000.25000.25000.25000.250020,000
07 Nov 20220.24000.24000.24000.24000.24001,100
04 Nov 20220.23300.23300.22000.22000.220049,200
03 Nov 20220.24500.24500.24500.24500.2450-
02 Nov 20220.24500.24500.24500.24500.24501,800
01 Nov 20220.20900.20900.20900.20900.2090-
31 Oct 20220.20900.20900.20900.20900.2090-
28 Oct 20220.20900.20900.20900.20900.2090-
27 Oct 20220.20900.20900.20900.20900.2090-
26 Oct 20220.20900.20900.20900.20900.2090-
25 Oct 20220.20900.20900.20900.20900.2090-
24 Oct 20220.20900.20900.20900.20900.2090-
21 Oct 20220.20900.20900.20900.20900.2090200
20 Oct 20220.19500.19500.19500.19500.19502,000
19 Oct 20220.19500.19500.19500.19500.1950200
18 Oct 20220.20000.20000.20000.20000.2000-
17 Oct 20220.20000.20000.20000.20000.2000-
14 Oct 20220.20000.20000.20000.20000.2000-
13 Oct 20220.20000.20000.20000.20000.2000-
12 Oct 20220.20000.20000.20000.20000.2000-
11 Oct 20220.20000.20000.20000.20000.2000-
10 Oct 20220.20000.20000.20000.20000.2000700
07 Oct 20220.21400.21400.21400.21400.2140-
06 Oct 20220.21400.21400.21400.21400.2140-
06 Oct 20220.002 Dividend
05 Oct 20220.21400.21400.21400.21400.21201,100
04 Oct 20220.20500.20500.20500.20500.2031-
03 Oct 20220.20500.20500.20500.20500.2031100
30 Sept 20220.18000.18000.18000.18000.1783-
29 Sept 20220.18000.18000.18000.18000.1783200
28 Sept 20220.20000.20000.19000.19000.18821,200
27 Sept 20220.23500.23500.23500.23500.2328-
26 Sept 20220.23500.23500.23500.23500.2328-
23 Sept 20220.23500.23500.23500.23500.2328200
22 Sept 20220.22000.22000.22000.22000.2179-
21 Sept 20220.22000.22000.22000.22000.2179-
20 Sept 20220.22000.22000.22000.22000.2179-
19 Sept 20220.22000.22000.22000.22000.2179-
16 Sept 20220.22000.22000.22000.22000.2179-
15 Sept 20220.24000.24000.22000.22000.217915,000
14 Sept 20220.24500.24500.22500.22500.222915,000
13 Sept 20220.24500.24500.22500.22500.222940,000
12 Sept 20220.26500.26500.26500.26500.2625-
09 Sept 20220.26500.26500.26500.26500.2625-
08 Sept 20220.23000.26500.23000.26500.262541,000
07 Sept 20220.23000.23000.23000.23000.227912,000
06 Sept 20220.23000.23000.23000.23000.227919,000
02 Sept 20220.24500.24500.22500.22500.222919,000
01 Sept 20220.25000.25000.25000.25000.2477-
31 Aug 20220.25500.25500.24500.25000.24772,200
30 Aug 20220.24000.24000.24000.24000.2378-
29 Aug 20220.24000.24000.24000.24000.2378-
26 Aug 20220.24000.24000.24000.24000.2378-
25 Aug 20220.24000.24000.24000.24000.2378-
24 Aug 20220.25800.25800.24000.24000.23782,300
23 Aug 20220.27500.27500.27500.27500.2724-
22 Aug 20220.27500.27500.27500.27500.27245,000
19 Aug 20220.33400.33400.33400.33400.3309-
18 Aug 20220.33400.33400.33400.33400.330910,100
17 Aug 20220.33400.33400.33400.33400.3309-
16 Aug 20220.33400.33400.33400.33400.3309-
15 Aug 20220.34500.34500.33400.33400.33091,200
12 Aug 20220.34000.34000.34000.34000.3368-
11 Aug 20220.34000.34000.34000.34000.3368500
10 Aug 20220.30500.30500.30500.30500.3021-
09 Aug 20220.30500.30500.30500.30500.3021200
08 Aug 20220.30000.30000.30000.30000.2972300
05 Aug 20220.29000.29000.29000.29000.2873300
04 Aug 20220.26000.26000.26000.26000.2576-
03 Aug 20220.26000.26000.26000.26000.2576-
02 Aug 20220.26000.26000.26000.26000.2576-
01 Aug 20220.26000.26000.26000.26000.2576-
29 July 20220.26000.26000.26000.26000.2576-
28 July 20220.26000.26000.26000.26000.2576-
27 July 20220.26000.26000.26000.26000.25763,000
26 July 20220.26000.26000.26000.26000.2576-
25 July 20220.26000.26000.26000.26000.25762,700
22 July 20220.25800.25800.25800.25800.25562,000
21 July 20220.23900.23900.23900.23900.2368-
20 July 20220.23900.23900.23900.23900.2368-
19 July 20220.23900.23900.23900.23900.2368-
18 July 20220.23900.23900.23900.23900.2368-
15 July 20220.23900.23900.23900.23900.2368-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...