Australia markets open in 4 hours 37 minutes

Hammerson plc (HMSNF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.45000.0000 (0.00%)
As of 2:20PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 20210.45000.45000.45000.45000.45001,500
14 Oct 20210.46500.46500.44800.44800.44801,100
13 Oct 20210.43500.46000.43500.45000.45004,300
12 Oct 20210.43200.43200.43200.43200.4320-
11 Oct 20210.43200.43200.43200.43200.4320-
08 Oct 20210.43200.43200.43200.43200.4320600
07 Oct 20210.42500.42500.42500.42500.4250-
06 Oct 20210.42500.42500.42500.42500.4250100
05 Oct 20210.46000.47000.44000.44000.44007,500
04 Oct 20210.43000.43000.43000.43000.43001,000
01 Oct 20210.43000.44000.43000.44000.44002,700
30 Sept 20210.47000.47000.47000.47000.4700-
29 Sept 20210.43000.47000.43000.47000.4700700
28 Sept 20210.44000.44000.44000.44000.4400100
27 Sept 20210.47000.47000.47000.47000.47005,000
24 Sept 20210.47000.47000.43500.44000.440028,400
23 Sept 20210.46000.46000.46000.46000.4600100
22 Sept 20210.46000.46000.45000.45000.45003,000
21 Sept 20210.44500.44500.44500.44500.4450100
20 Sept 20210.44500.44500.44500.44500.4450500
17 Sept 20210.47000.47000.45800.45800.45804,600
16 Sept 20210.44100.44100.44100.44100.4410-
15 Sept 20210.45000.45000.43500.44100.44104,500
14 Sept 20210.46000.47000.46000.47000.47008,200
13 Sept 20210.44000.45500.44000.45500.45502,300
10 Sept 20210.45500.45500.45500.45500.4550-
09 Sept 20210.45500.45500.45500.45500.4550-
08 Sept 20210.45500.45500.45500.45500.4550200
07 Sept 20210.49400.50000.49400.50000.50008,200
03 Sept 20210.50000.50000.50000.50000.50005,000
02 Sept 20210.51000.51000.51000.51000.5100-
01 Sept 20210.50000.51000.50000.51000.51002,200
31 Aug 20210.52900.52900.52900.52900.5290-
30 Aug 20210.52900.52900.52900.52900.5290-
27 Aug 20210.52900.52900.52900.52900.5290200
26 Aug 20210.44500.44500.44500.44500.4450100
25 Aug 20210.45500.45500.45500.45500.45501,000
24 Aug 20210.43000.43000.43000.43000.4300-
23 Aug 20210.43000.45800.43000.43000.430094,500
20 Aug 20210.44900.45000.44900.45000.45002,700
19 Aug 20210.43000.43000.42500.42500.42501,000
18 Aug 20210.46800.46800.43000.43500.435031,800
17 Aug 20210.48000.49900.46800.46800.46801,671,900
16 Aug 20210.50000.50000.42100.49500.49501,502,800
13 Aug 20210.50400.51000.49900.50900.50902,652,300
12 Aug 20210.52000.52000.47000.50300.50303,013,500
11 Aug 20210.50100.51000.50000.50900.50902,072,200
10 Aug 20210.47000.47000.47000.47000.4700-
09 Aug 20210.47000.47000.47000.47000.4700200,000
06 Aug 20210.47000.47000.47000.47000.4700-
05 Aug 20210.47000.47000.47000.47000.47001,100
04 Aug 20210.52000.55000.52000.52000.52008,700
03 Aug 20210.50000.50000.50000.50000.5000-
02 Aug 20210.54000.54000.50000.50000.500013,300
30 July 20210.49000.53000.49000.53000.53002,400
29 July 20210.51000.53700.51000.53700.5370600
28 July 20210.53600.53600.50500.51800.518013,400
27 July 20210.54000.54000.54000.54000.5400200
26 July 20210.52300.52300.52300.52300.5230300
23 July 20210.50500.50500.50500.50500.50501,000
22 July 20210.48500.51500.48500.51000.51002,300
21 July 20210.51000.51000.51000.51000.51002,800
20 July 20210.49500.50000.49500.50000.5000400
19 July 20210.48500.49400.47600.49400.49408,000
16 July 20210.50000.50000.48600.48600.48602,100
15 July 20210.51500.51500.51500.51500.5150-
14 July 20210.50100.53000.50100.51500.51502,100
13 July 20210.55500.55500.54900.54900.54902,300
12 July 20210.51000.56000.51000.55900.55906,600
09 July 20210.50000.50000.50000.50000.5000-
08 July 20210.50000.50000.50000.50000.5000-
07 July 20210.56000.56000.50000.50000.50006,500
06 July 20210.57500.57500.57500.57500.5750400
02 July 20210.54300.55400.54300.54800.5480700
01 July 20210.50000.55500.50000.53100.53103,600
30 June 20210.50000.50000.50000.50000.5000200
29 June 20210.51900.51900.50000.50000.50006,200
28 June 20210.52000.52000.52000.52000.5200300
25 June 20210.52500.52500.52500.52500.5250-
24 June 20210.52000.54800.52000.52500.52505,900
23 June 20210.53000.55500.53000.53000.53002,800
22 June 20210.54300.54300.54300.54300.5430-
21 June 20210.58000.58000.54300.54300.543039,800
18 June 20210.50800.57000.50800.57000.57008,800
17 June 20210.58000.59000.58000.59000.5900300
16 June 20210.59500.59500.51600.55300.55302,600
15 June 20210.58000.58000.58000.58000.5800-
14 June 20210.62000.62000.58000.58000.58004,200
11 June 20210.58800.61500.58800.61500.61508,700
10 June 20210.61200.61200.60000.61000.610016,700
09 June 20210.59000.61200.59000.60800.608010,400
08 June 20210.61200.61200.55500.56500.56507,300
07 June 20210.55000.58000.55000.58000.58009,300
04 June 20210.58100.58100.55000.55000.55001,900
03 June 20210.57100.58000.57100.58000.58004,400
02 June 20210.57000.58000.57000.57100.571024,500
01 June 20210.56000.56500.56000.56500.56501,200
28 May 20210.56400.56400.53000.54000.540013,800
27 May 20210.55000.57000.55000.55000.550016,100
26 May 20210.49800.50500.49800.50500.505010,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...