Australia markets closed

Hammerson plc (HMSNF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.5300-0.0072 (-1.34%)
At close: 3:28PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
25 May 20210.53000.53000.49000.49500.495047,400
24 May 20210.53000.53000.52300.53000.53008,000
21 May 20210.50500.52000.49000.52000.5200198,400
20 May 20210.52300.52300.52000.52000.520067,400
19 May 20210.51000.53000.49000.49000.49008,400
18 May 20210.52000.52000.50500.50500.50502,200
17 May 20210.49000.49200.49000.49200.49201,400
14 May 20210.47600.51000.47600.49000.490015,600
13 May 20210.50000.52400.47600.49000.490031,800
12 May 20210.53000.53000.48000.49500.495034,200
11 May 20210.49500.56000.49500.51500.51505,600
10 May 20210.53100.53100.53100.53100.5310-
07 May 20210.50000.53100.50000.53100.5310600
06 May 20210.53500.56000.50500.51000.510027,900
05 May 20210.52800.54000.49500.54000.540014,700
04 May 20210.51500.55900.51500.54500.54501,600
03 May 20210.52000.55000.52000.55000.550060,300
30 Apr 20210.54000.57500.54000.56000.560039,900
29 Apr 20210.55200.55200.53500.54500.54509,900
28 Apr 20210.55600.55600.55600.55600.55605,000
27 Apr 20210.53500.53500.53500.53500.53503,000
26 Apr 20210.53000.56500.53000.53500.53507,100
23 Apr 20210.55500.55500.49000.51500.51502,900
22 Apr 20210.52500.53500.51000.51000.510011,100
21 Apr 20210.51500.52000.50500.51300.51307,400
20 Apr 20210.51900.52000.50700.51000.510031,800
19 Apr 20210.54500.54500.52000.53000.530010,700
16 Apr 20210.52800.55500.52800.54500.54508,100
15 Apr 20210.50500.55000.50500.55000.550019,000
14 Apr 20210.50000.53900.50000.52500.525093,900
13 Apr 20210.46500.49800.46500.49800.498012,600
12 Apr 20210.50000.50000.46500.48500.4850305,800
09 Apr 20210.52900.53000.52000.52700.527012,800
08 Apr 20210.53000.53000.52500.52800.52806,100
07 Apr 20210.49900.53000.48500.53000.530054,000
06 Apr 20210.49000.50500.48000.48000.4800117,100
05 Apr 20210.45000.47000.44000.45900.45909,200
01 Apr 20210.50000.50000.44000.45500.4550752,500
01 Apr 20210.003 Dividend
31 Mar 20210.45100.49000.45100.48600.4830136,000
30 Mar 20210.47500.51000.44500.49000.487012,200
29 Mar 20210.46000.47000.45000.45000.447223,900
26 Mar 20210.46500.47000.45800.45800.4552118,300
25 Mar 20210.41100.46000.41100.46000.45729,000
24 Mar 20210.47400.47400.40900.40900.406518,000
23 Mar 20210.44000.45000.41500.45000.447219,200
22 Mar 20210.46100.48400.40500.44300.440387,000
19 Mar 20210.51000.51900.45500.51900.5158122,600
18 Mar 20210.56200.56300.50000.53000.526736,700
17 Mar 20210.57100.57100.53100.55000.5466166,200
16 Mar 20210.63400.63400.55500.58800.5844138,900
15 Mar 20210.51800.55000.49900.54900.545642,700
12 Mar 20210.49800.51000.44500.51000.50695,300
11 Mar 20210.46500.48600.44500.45000.447253,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...