Canada markets open in 1 hour 37 minutes

Hammerson plc (HMSNF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.28700.0000 (0.00%)
At close: 09:30AM EST
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 20220.28700.28700.28700.28700.2870-
Nov 29, 20220.28700.28700.28700.28700.287010,000
Nov 28, 20220.25000.25000.25000.25000.2500-
Nov 25, 20220.25000.25000.25000.25000.2500-
Nov 23, 20220.25000.25000.25000.25000.2500-
Nov 22, 20220.25000.25000.25000.25000.2500-
Nov 21, 20220.25000.25000.25000.25000.2500-
Nov 18, 20220.25000.25000.25000.25000.2500-
Nov 17, 20220.25000.25000.25000.25000.2500-
Nov 16, 20220.25000.25000.25000.25000.2500-
Nov 15, 20220.25000.25000.25000.25000.2500-
Nov 14, 20220.25000.25000.25000.25000.2500-
Nov 11, 20220.25000.25000.25000.25000.2500-
Nov 10, 20220.25000.25000.25000.25000.2500-
Nov 09, 20220.25000.25000.25000.25000.2500-
Nov 08, 20220.25000.25000.25000.25000.250020,000
Nov 07, 20220.24000.24000.24000.24000.24001,100
Nov 04, 20220.23300.23300.22000.22000.220049,200
Nov 03, 20220.24500.24500.24500.24500.2450-
Nov 02, 20220.24500.24500.24500.24500.24501,800
Nov 01, 20220.20900.20900.20900.20900.2090-
Oct 31, 20220.20900.20900.20900.20900.2090-
Oct 28, 20220.20900.20900.20900.20900.2090-
Oct 27, 20220.20900.20900.20900.20900.2090-
Oct 26, 20220.20900.20900.20900.20900.2090-
Oct 25, 20220.20900.20900.20900.20900.2090-
Oct 24, 20220.20900.20900.20900.20900.2090-
Oct 21, 20220.20900.20900.20900.20900.2090200
Oct 20, 20220.19500.19500.19500.19500.19502,000
Oct 19, 20220.19500.19500.19500.19500.1950200
Oct 18, 20220.20000.20000.20000.20000.2000-
Oct 17, 20220.20000.20000.20000.20000.2000-
Oct 14, 20220.20000.20000.20000.20000.2000-
Oct 13, 20220.20000.20000.20000.20000.2000-
Oct 12, 20220.20000.20000.20000.20000.2000-
Oct 11, 20220.20000.20000.20000.20000.2000-
Oct 10, 20220.20000.20000.20000.20000.2000700
Oct 07, 20220.21400.21400.21400.21400.2140-
Oct 06, 20220.21400.21400.21400.21400.2140-
Oct 06, 20220.002 Dividend
Oct 05, 20220.21400.21400.21400.21400.21201,100
Oct 04, 20220.20500.20500.20500.20500.2031-
Oct 03, 20220.20500.20500.20500.20500.2031100
Sept 30, 20220.18000.18000.18000.18000.1783-
Sept 29, 20220.18000.18000.18000.18000.1783200
Sept 28, 20220.20000.20000.19000.19000.18821,200
Sept 27, 20220.23500.23500.23500.23500.2328-
Sept 26, 20220.23500.23500.23500.23500.2328-
Sept 23, 20220.23500.23500.23500.23500.2328200
Sept 22, 20220.22000.22000.22000.22000.2179-
Sept 21, 20220.22000.22000.22000.22000.2179-
Sept 20, 20220.22000.22000.22000.22000.2179-
Sept 19, 20220.22000.22000.22000.22000.2179-
Sept 16, 20220.22000.22000.22000.22000.2179-
Sept 15, 20220.24000.24000.22000.22000.217915,000
Sept 14, 20220.24500.24500.22500.22500.222915,000
Sept 13, 20220.24500.24500.22500.22500.222940,000
Sept 12, 20220.26500.26500.26500.26500.2625-
Sept 09, 20220.26500.26500.26500.26500.2625-
Sept 08, 20220.23000.26500.23000.26500.262541,000
Sept 07, 20220.23000.23000.23000.23000.227912,000
Sept 06, 20220.23000.23000.23000.23000.227919,000
Sept 02, 20220.24500.24500.22500.22500.222919,000
Sept 01, 20220.25000.25000.25000.25000.2477-
Aug 31, 20220.25500.25500.24500.25000.24772,200
Aug 30, 20220.24000.24000.24000.24000.2378-
Aug 29, 20220.24000.24000.24000.24000.2378-
Aug 26, 20220.24000.24000.24000.24000.2378-
Aug 25, 20220.24000.24000.24000.24000.2378-
Aug 24, 20220.25800.25800.24000.24000.23782,300
Aug 23, 20220.27500.27500.27500.27500.2724-
Aug 22, 20220.27500.27500.27500.27500.27245,000
Aug 19, 20220.33400.33400.33400.33400.3309-
Aug 18, 20220.33400.33400.33400.33400.330910,100
Aug 17, 20220.33400.33400.33400.33400.3309-
Aug 16, 20220.33400.33400.33400.33400.3309-
Aug 15, 20220.34500.34500.33400.33400.33091,200
Aug 12, 20220.34000.34000.34000.34000.3368-
Aug 11, 20220.34000.34000.34000.34000.3368500
Aug 10, 20220.30500.30500.30500.30500.3021-
Aug 09, 20220.30500.30500.30500.30500.3021200
Aug 08, 20220.30000.30000.30000.30000.2972300
Aug 05, 20220.29000.29000.29000.29000.2873300
Aug 04, 20220.26000.26000.26000.26000.2576-
Aug 03, 20220.26000.26000.26000.26000.2576-
Aug 02, 20220.26000.26000.26000.26000.2576-
Aug 01, 20220.26000.26000.26000.26000.2576-
Jul 29, 20220.26000.26000.26000.26000.2576-
Jul 28, 20220.26000.26000.26000.26000.2576-
Jul 27, 20220.26000.26000.26000.26000.25763,000
Jul 26, 20220.26000.26000.26000.26000.2576-
Jul 25, 20220.26000.26000.26000.26000.25762,700
Jul 22, 20220.25800.25800.25800.25800.25562,000
Jul 21, 20220.23900.23900.23900.23900.2368-
Jul 20, 20220.23900.23900.23900.23900.2368-
Jul 19, 20220.23900.23900.23900.23900.2368-
Jul 18, 20220.23900.23900.23900.23900.2368-
Jul 15, 20220.23900.23900.23900.23900.2368-
Jul 14, 20220.23500.23900.23000.23900.23685,500
Jul 13, 20220.23500.23500.23500.23500.2328-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...