Canada markets closed

Hammerson plc (HMSNF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.4350+0.0030 (+0.69%)
At close: 9:49AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 25, 20210.46000.46000.43500.43500.43501,209
Oct. 22, 20210.43200.43200.43200.43200.4320100
Oct. 21, 20210.44500.44500.44500.44500.4450500
Oct. 20, 20210.45500.45500.45500.45500.4550100
Oct. 19, 20210.45000.46300.45000.46300.46302,500
Oct. 18, 20210.45000.45000.45000.45000.4500-
Oct. 15, 20210.45000.45000.45000.45000.45001,500
Oct. 14, 20210.46500.46500.44800.44800.44801,100
Oct. 13, 20210.43500.46000.43500.45000.45004,300
Oct. 12, 20210.43200.43200.43200.43200.4320-
Oct. 11, 20210.43200.43200.43200.43200.4320-
Oct. 08, 20210.43200.43200.43200.43200.4320600
Oct. 07, 20210.42500.42500.42500.42500.4250-
Oct. 06, 20210.42500.42500.42500.42500.4250100
Oct. 05, 20210.46000.47000.44000.44000.44007,500
Oct. 04, 20210.43000.43000.43000.43000.43001,000
Oct. 01, 20210.43000.44000.43000.44000.44002,700
Sep. 30, 20210.47000.47000.47000.47000.4700-
Sep. 29, 20210.43000.47000.43000.47000.4700700
Sep. 28, 20210.44000.44000.44000.44000.4400100
Sep. 27, 20210.47000.47000.47000.47000.47005,000
Sep. 24, 20210.47000.47000.43500.44000.440028,400
Sep. 23, 20210.46000.46000.46000.46000.4600100
Sep. 22, 20210.46000.46000.45000.45000.45003,000
Sep. 21, 20210.44500.44500.44500.44500.4450100
Sep. 20, 20210.44500.44500.44500.44500.4450500
Sep. 17, 20210.47000.47000.45800.45800.45804,600
Sep. 16, 20210.44100.44100.44100.44100.4410-
Sep. 15, 20210.45000.45000.43500.44100.44104,500
Sep. 14, 20210.46000.47000.46000.47000.47008,200
Sep. 13, 20210.44000.45500.44000.45500.45502,300
Sep. 10, 20210.45500.45500.45500.45500.4550-
Sep. 09, 20210.45500.45500.45500.45500.4550-
Sep. 08, 20210.45500.45500.45500.45500.4550200
Sep. 07, 20210.49400.50000.49400.50000.50008,200
Sep. 03, 20210.50000.50000.50000.50000.50005,000
Sep. 02, 20210.51000.51000.51000.51000.5100-
Sep. 01, 20210.50000.51000.50000.51000.51002,200
Aug. 31, 20210.52900.52900.52900.52900.5290-
Aug. 30, 20210.52900.52900.52900.52900.5290-
Aug. 27, 20210.52900.52900.52900.52900.5290200
Aug. 26, 20210.44500.44500.44500.44500.4450100
Aug. 25, 20210.45500.45500.45500.45500.45501,000
Aug. 24, 20210.43000.43000.43000.43000.4300-
Aug. 23, 20210.43000.45800.43000.43000.430094,500
Aug. 20, 20210.44900.45000.44900.45000.45002,700
Aug. 19, 20210.43000.43000.42500.42500.42501,000
Aug. 18, 20210.46800.46800.43000.43500.435031,800
Aug. 17, 20210.48000.49900.46800.46800.46801,671,900
Aug. 16, 20210.50000.50000.42100.49500.49501,502,800
Aug. 13, 20210.50400.51000.49900.50900.50902,652,300
Aug. 12, 20210.52000.52000.47000.50300.50303,013,500
Aug. 11, 20210.50100.51000.50000.50900.50902,072,200
Aug. 10, 20210.47000.47000.47000.47000.4700-
Aug. 09, 20210.47000.47000.47000.47000.4700200,000
Aug. 06, 20210.47000.47000.47000.47000.4700-
Aug. 05, 20210.47000.47000.47000.47000.47001,100
Aug. 04, 20210.52000.55000.52000.52000.52008,700
Aug. 03, 20210.50000.50000.50000.50000.5000-
Aug. 02, 20210.54000.54000.50000.50000.500013,300
Jul. 30, 20210.49000.53000.49000.53000.53002,400
Jul. 29, 20210.51000.53700.51000.53700.5370600
Jul. 28, 20210.53600.53600.50500.51800.518013,400
Jul. 27, 20210.54000.54000.54000.54000.5400200
Jul. 26, 20210.52300.52300.52300.52300.5230300
Jul. 23, 20210.50500.50500.50500.50500.50501,000
Jul. 22, 20210.48500.51500.48500.51000.51002,300
Jul. 21, 20210.51000.51000.51000.51000.51002,800
Jul. 20, 20210.49500.50000.49500.50000.5000400
Jul. 19, 20210.48500.49400.47600.49400.49408,000
Jul. 16, 20210.50000.50000.48600.48600.48602,100
Jul. 15, 20210.51500.51500.51500.51500.5150-
Jul. 14, 20210.50100.53000.50100.51500.51502,100
Jul. 13, 20210.55500.55500.54900.54900.54902,300
Jul. 12, 20210.51000.56000.51000.55900.55906,600
Jul. 09, 20210.50000.50000.50000.50000.5000-
Jul. 08, 20210.50000.50000.50000.50000.5000-
Jul. 07, 20210.56000.56000.50000.50000.50006,500
Jul. 06, 20210.57500.57500.57500.57500.5750400
Jul. 02, 20210.54300.55400.54300.54800.5480700
Jul. 01, 20210.50000.55500.50000.53100.53103,600
Jun. 30, 20210.50000.50000.50000.50000.5000200
Jun. 29, 20210.51900.51900.50000.50000.50006,200
Jun. 28, 20210.52000.52000.52000.52000.5200300
Jun. 25, 20210.52500.52500.52500.52500.5250-
Jun. 24, 20210.52000.54800.52000.52500.52505,900
Jun. 23, 20210.53000.55500.53000.53000.53002,800
Jun. 22, 20210.54300.54300.54300.54300.5430-
Jun. 21, 20210.58000.58000.54300.54300.543039,800
Jun. 18, 20210.50800.57000.50800.57000.57008,800
Jun. 17, 20210.58000.59000.58000.59000.5900300
Jun. 16, 20210.59500.59500.51600.55300.55302,600
Jun. 15, 20210.58000.58000.58000.58000.5800-
Jun. 14, 20210.62000.62000.58000.58000.58004,200
Jun. 11, 20210.58800.61500.58800.61500.61508,700
Jun. 10, 20210.61200.61200.60000.61000.610016,700
Jun. 09, 20210.59000.61200.59000.60800.608010,400
Jun. 08, 20210.61200.61200.55500.56500.56507,300
Jun. 07, 20210.55000.58000.55000.58000.58009,300
Jun. 04, 20210.58100.58100.55000.55000.55001,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...