Australia markets open in 21 minutes

Hammerson plc (HMSNF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.2900+0.0300 (+11.54%)
At close: 09:39AM EDT
Time period:
07 Aug 2021 - 07 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Aug 20220.29000.29000.29000.29000.2900300
04 Aug 20220.26000.26000.26000.26000.2600-
03 Aug 20220.26000.26000.26000.26000.2600-
02 Aug 20220.26000.26000.26000.26000.2600-
01 Aug 20220.26000.26000.26000.26000.2600-
29 July 20220.26000.26000.26000.26000.2600-
28 July 20220.26000.26000.26000.26000.2600-
27 July 20220.26000.26000.26000.26000.26003,000
26 July 20220.26000.26000.26000.26000.2600-
25 July 20220.26000.26000.26000.26000.26002,700
22 July 20220.25800.25800.25800.25800.25802,000
21 July 20220.23900.23900.23900.23900.2390-
20 July 20220.23900.23900.23900.23900.2390-
19 July 20220.23900.23900.23900.23900.2390-
18 July 20220.23900.23900.23900.23900.2390-
15 July 20220.23900.23900.23900.23900.2390-
14 July 20220.23500.23900.23000.23900.23905,500
13 July 20220.23500.23500.23500.23500.2350-
12 July 20220.23500.23500.23500.23500.2350100
11 July 20220.24000.24000.24000.24000.2400-
08 July 20220.24000.24000.24000.24000.2400-
07 July 20220.24000.24000.24000.24000.2400-
06 July 20220.24000.24000.24000.24000.2400-
05 July 20220.24000.24000.24000.24000.2400-
01 July 20220.24000.24000.24000.24000.2400-
30 June 20220.24000.24000.24000.24000.2400500
29 June 20220.26000.26000.26000.26000.2600500
28 June 20220.26500.26500.26500.26500.2650-
27 June 20220.26500.26500.26500.26500.2650-
24 June 20220.26500.26500.26500.26500.26502,000
23 June 20220.26000.26000.26000.26000.2600-
22 June 20220.26000.26000.26000.26000.2600-
21 June 20220.26000.26000.26000.26000.2600-
17 June 20220.26000.26000.26000.26000.2600-
16 June 20220.25500.26000.25500.26000.260011,300
15 June 20220.30000.30000.30000.30000.3000-
14 June 20220.30000.30000.30000.30000.3000-
13 June 20220.30000.30000.30000.30000.30002,000
10 June 20220.32500.32500.32500.32500.3250100
09 June 20220.33800.33800.33800.33800.3380-
08 June 20220.33800.33800.33800.33800.3380-
07 June 20220.33800.33800.33800.33800.3380200
06 June 20220.31500.31500.31500.31500.3150-
03 June 20220.31500.31500.31500.31500.3150100
02 June 20220.33500.33500.32500.32500.32501,500
01 June 20220.33000.33000.33000.33000.3300-
31 May 20220.33000.33000.33000.33000.3300-
27 May 20220.33000.33000.33000.33000.3300-
26 May 20220.33000.33000.33000.33000.3300-
25 May 20220.33000.33000.33000.33000.330082,000
24 May 20220.33000.33000.33000.33000.3300-
23 May 20220.33000.33000.33000.33000.3300-
20 May 20220.33000.33000.33000.33000.3300-
19 May 20220.33000.33000.33000.33000.3300-
18 May 20220.33000.33000.33000.33000.3300-
17 May 20220.33000.33000.33000.33000.3300-
16 May 20220.33000.33000.33000.33000.3300-
13 May 20220.33000.33000.33000.33000.33002,700
12 May 20220.32500.32500.32000.32000.3200500
11 May 20220.32000.32000.32000.32000.3200-
10 May 20220.31500.32000.31500.32000.320020,000
09 May 20220.33000.33000.33000.33000.33001,200
06 May 20220.35000.35000.35000.35000.3500-
05 May 20220.35000.35000.35000.35000.3500-
04 May 20220.35000.35000.35000.35000.35003,000
03 May 20220.35000.35000.35000.35000.3500-
02 May 20220.35000.35000.35000.35000.3500-
29 Apr 20220.35000.35000.35000.35000.3500-
28 Apr 20220.35000.35000.35000.35000.35001,000
27 Apr 20220.36000.36000.36000.36000.3600300
26 Apr 20220.36000.36000.36000.36000.3600-
25 Apr 20220.36000.36000.36000.36000.3600500
22 Apr 20220.40500.40500.39400.39400.39401,100
21 Apr 20220.41300.41300.41300.41300.4130-
20 Apr 20220.41100.41300.41100.41300.413025,700
19 Apr 20220.41000.41000.41000.41000.4100300
18 Apr 20220.42800.42800.42800.42800.4280-
14 Apr 20220.42800.42800.42800.42800.4280-
13 Apr 20220.42800.42800.42800.42800.4280-
12 Apr 20220.42800.42800.42800.42800.4280-
11 Apr 20220.42800.42800.42800.42800.42801,000
08 Apr 20220.43000.43000.43000.43000.4300-
07 Apr 20220.43000.43000.43000.43000.4300-
06 Apr 20220.43000.43000.43000.43000.4300-
05 Apr 20220.43000.43000.43000.43000.4300-
04 Apr 20220.43000.43000.43000.43000.4300-
01 Apr 20220.43000.43000.43000.43000.4300-
31 Mar 20220.43000.43000.43000.43000.4300-
31 Mar 20220.003 Dividend
30 Mar 20220.47000.47000.43000.43000.42701,100
29 Mar 20220.45500.45500.44300.44300.439921,500
28 Mar 20220.40500.40500.40500.40500.4022500
25 Mar 20220.40200.40200.40000.40000.39721,500
24 Mar 20220.40500.40500.40500.40500.4022-
23 Mar 20220.40500.40500.40500.40500.4022-
22 Mar 20220.42700.42700.40500.40500.40221,300
21 Mar 20220.41000.41000.41000.41000.407120,000
18 Mar 20220.42300.42300.42300.42300.4200-
17 Mar 20220.42300.42300.42300.42300.4200-
16 Mar 20220.42300.42300.42300.42300.4200-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...