Hammerson Plc (HMSNF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.3400

0.0000

(0.00%)

At close: 09:30AM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Apr 25, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	1,200
Apr 24, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Apr 23, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Apr 22, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Apr 19, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Apr 18, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Apr 17, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Apr 16, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Apr 15, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Apr 12, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Apr 11, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Apr 10, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Apr 09, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Apr 08, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Apr 05, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Apr 04, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	75,100
Apr 04, 2024	0.01 Dividend
Apr 03, 2024	0.3320	0.3320	0.3320	0.3320	0.3220	-
Apr 02, 2024	0.3320	0.3320	0.3320	0.3320	0.3220	-
Apr 01, 2024	0.3320	0.3320	0.3320	0.3320	0.3220	-
Mar 28, 2024	0.3320	0.3320	0.3320	0.3320	0.3220	-
Mar 27, 2024	0.3320	0.3320	0.3320	0.3320	0.3220	-
Mar 26, 2024	0.3320	0.3320	0.3320	0.3320	0.3220	-
Mar 25, 2024	0.3320	0.3320	0.3320	0.3320	0.3220	-
Mar 22, 2024	0.3320	0.3320	0.3320	0.3320	0.3220	-
Mar 21, 2024	0.3320	0.3320	0.3320	0.3320	0.3220	-
Mar 20, 2024	0.3320	0.3320	0.3320	0.3320	0.3220	-
Mar 19, 2024	0.3320	0.3320	0.3320	0.3320	0.3220	-
Mar 18, 2024	0.3320	0.3320	0.3320	0.3320	0.3220	-
Mar 15, 2024	0.3320	0.3320	0.3320	0.3320	0.3220	3,000
Mar 14, 2024	0.3450	0.3450	0.3450	0.3450	0.3346	-
Mar 13, 2024	0.3450	0.3450	0.3450	0.3450	0.3346	3,000
Mar 12, 2024	0.3430	0.3430	0.3350	0.3350	0.3249	1,000
Mar 11, 2024	0.3280	0.3280	0.3280	0.3280	0.3181	-
Mar 08, 2024	0.3280	0.3280	0.3280	0.3280	0.3181	200
Mar 07, 2024	0.3150	0.3150	0.3150	0.3150	0.3055	-
Mar 06, 2024	0.3150	0.3150	0.3150	0.3150	0.3055	-
Mar 05, 2024	0.3150	0.3150	0.3150	0.3150	0.3055	-
Mar 04, 2024	0.3200	0.3200	0.3150	0.3150	0.3055	4,000
Mar 01, 2024	0.3200	0.3200	0.3200	0.3200	0.3104	-
Feb 29, 2024	0.3200	0.3200	0.3200	0.3200	0.3104	-
Feb 28, 2024	0.3200	0.3200	0.3200	0.3200	0.3104	-
Feb 27, 2024	0.3200	0.3200	0.3200	0.3200	0.3104	-
Feb 26, 2024	0.3200	0.3200	0.3200	0.3200	0.3104	-
Feb 23, 2024	0.3200	0.3200	0.3200	0.3200	0.3104	-
Feb 22, 2024	0.3200	0.3200	0.3200	0.3200	0.3104	-
Feb 21, 2024	0.3200	0.3200	0.3200	0.3200	0.3104	-
Feb 20, 2024	0.3200	0.3200	0.3200	0.3200	0.3104	10,000
Feb 16, 2024	0.3230	0.3230	0.3230	0.3230	0.3133	-
Feb 15, 2024	0.3230	0.3230	0.3230	0.3230	0.3133	-
Feb 14, 2024	0.3230	0.3230	0.3230	0.3230	0.3133	-
Feb 13, 2024	0.3230	0.3230	0.3230	0.3230	0.3133	300
Feb 12, 2024	0.3300	0.3300	0.3300	0.3300	0.3201	-
Feb 09, 2024	0.3300	0.3300	0.3300	0.3300	0.3201	-
Feb 08, 2024	0.3300	0.3300	0.3300	0.3300	0.3201	-
Feb 07, 2024	0.3300	0.3300	0.3300	0.3300	0.3201	-
Feb 06, 2024	0.3300	0.3300	0.3300	0.3300	0.3201	-
Feb 05, 2024	0.3300	0.3300	0.3300	0.3300	0.3201	-
Feb 02, 2024	0.3300	0.3300	0.3300	0.3300	0.3201	-
Feb 01, 2024	0.3300	0.3300	0.3300	0.3300	0.3201	-
Jan 31, 2024	0.3300	0.3300	0.3300	0.3300	0.3201	-
Jan 30, 2024	0.3300	0.3300	0.3300	0.3300	0.3201	-
Jan 29, 2024	0.3300	0.3300	0.3300	0.3300	0.3201	-
Jan 26, 2024	0.3300	0.3300	0.3300	0.3300	0.3201	100
Jan 25, 2024	0.3200	0.3200	0.3200	0.3200	0.3104	-
Jan 24, 2024	0.3200	0.3200	0.3200	0.3200	0.3104	1,000
Jan 23, 2024	0.3300	0.3300	0.3300	0.3300	0.3201	-
Jan 22, 2024	0.3200	0.3320	0.3200	0.3300	0.3201	4,000
Jan 19, 2024	0.3610	0.3610	0.3610	0.3610	0.3501	-
Jan 18, 2024	0.3610	0.3610	0.3610	0.3610	0.3501	-
Jan 17, 2024	0.3610	0.3610	0.3610	0.3610	0.3501	-
Jan 16, 2024	0.3610	0.3610	0.3610	0.3610	0.3501	-
Jan 12, 2024	0.3610	0.3610	0.3610	0.3610	0.3501	-
Jan 11, 2024	0.3610	0.3610	0.3610	0.3610	0.3501	-
Jan 10, 2024	0.3610	0.3610	0.3610	0.3610	0.3501	-
Jan 09, 2024	0.3610	0.3610	0.3610	0.3610	0.3501	-
Jan 08, 2024	0.3610	0.3610	0.3610	0.3610	0.3501	1,700
Jan 05, 2024	0.3500	0.3500	0.3500	0.3500	0.3395	-
Jan 04, 2024	0.3500	0.3500	0.3500	0.3500	0.3395	-
Jan 03, 2024	0.3500	0.3500	0.3500	0.3500	0.3395	-
Jan 02, 2024	0.3500	0.3500	0.3500	0.3500	0.3395	-
Dec 29, 2023	0.3610	0.3630	0.3500	0.3500	0.3395	5,500
Dec 28, 2023	0.3680	0.3680	0.3680	0.3680	0.3569	500
Dec 27, 2023	0.3550	0.3550	0.3550	0.3550	0.3443	-
Dec 26, 2023	0.3350	0.3550	0.3350	0.3550	0.3443	2,300
Dec 22, 2023	0.3570	0.3570	0.3570	0.3570	0.3462	500
Dec 21, 2023	0.3420	0.3420	0.3420	0.3420	0.3317	-
Dec 20, 2023	0.3420	0.3420	0.3420	0.3420	0.3317	-
Dec 19, 2023	0.3420	0.3420	0.3420	0.3420	0.3317	-
Dec 18, 2023	0.3420	0.3420	0.3420	0.3420	0.3317	-
Dec 15, 2023	0.3420	0.3420	0.3420	0.3420	0.3317	-
Dec 14, 2023	0.3420	0.3420	0.3420	0.3420	0.3317	-
Dec 13, 2023	0.3420	0.3420	0.3420	0.3420	0.3317	-
Dec 12, 2023	0.3420	0.3420	0.3420	0.3420	0.3317	-
Dec 11, 2023	0.3420	0.3420	0.3420	0.3420	0.3317	-
Dec 08, 2023	0.3420	0.3420	0.3420	0.3420	0.3317	100
Dec 07, 2023	0.3300	0.3300	0.3300	0.3300	0.3201	-
Dec 06, 2023	0.3300	0.3300	0.3300	0.3300	0.3201	-
Dec 05, 2023	0.3300	0.3300	0.3300	0.3300	0.3201	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,162.04-1,842.05(-2.09%)

Hammerson Plc (HMSNF)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,162.04
-1,842.05(-2.09%)