Canada markets open in 4 hours 3 minutes

Hammerson plc (HMSNF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.5372+0.0197 (+3.81%)
At close: 3:56PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jun. 03, 20210.57100.58000.57100.58000.58004,400
Jun. 02, 20210.57000.58000.57000.57100.571024,500
Jun. 01, 20210.56000.56500.56000.56500.56501,200
May 28, 20210.56400.56400.53000.54000.540013,800
May 27, 20210.55000.57000.55000.55000.550016,100
May 26, 20210.49800.50500.49800.50500.505010,000
May 25, 20210.53000.53000.49000.49500.495047,400
May 24, 20210.53000.53000.52300.53000.53008,000
May 21, 20210.50500.52000.49000.52000.5200198,400
May 20, 20210.52300.52300.52000.52000.520067,400
May 19, 20210.51000.53000.49000.49000.49008,400
May 18, 20210.52000.52000.50500.50500.50502,200
May 17, 20210.49000.49200.49000.49200.49201,400
May 14, 20210.47600.51000.47600.49000.490015,600
May 13, 20210.50000.52400.47600.49000.490031,800
May 12, 20210.53000.53000.48000.49500.495034,200
May 11, 20210.49500.56000.49500.51500.51505,600
May 10, 20210.53100.53100.53100.53100.5310-
May 07, 20210.50000.53100.50000.53100.5310600
May 06, 20210.53500.56000.50500.51000.510027,900
May 05, 20210.52800.54000.49500.54000.540014,700
May 04, 20210.51500.55900.51500.54500.54501,600
May 03, 20210.52000.55000.52000.55000.550060,300
Apr. 30, 20210.54000.57500.54000.56000.560039,900
Apr. 29, 20210.55200.55200.53500.54500.54509,900
Apr. 28, 20210.55600.55600.55600.55600.55605,000
Apr. 27, 20210.53500.53500.53500.53500.53503,000
Apr. 26, 20210.53000.56500.53000.53500.53507,100
Apr. 23, 20210.55500.55500.49000.51500.51502,900
Apr. 22, 20210.52500.53500.51000.51000.510011,100
Apr. 21, 20210.51500.52000.50500.51300.51307,400
Apr. 20, 20210.51900.52000.50700.51000.510031,800
Apr. 19, 20210.54500.54500.52000.53000.530010,700
Apr. 16, 20210.52800.55500.52800.54500.54508,100
Apr. 15, 20210.50500.55000.50500.55000.550019,000
Apr. 14, 20210.50000.53900.50000.52500.525093,900
Apr. 13, 20210.46500.49800.46500.49800.498012,600
Apr. 12, 20210.50000.50000.46500.48500.4850305,800
Apr. 09, 20210.52900.53000.52000.52700.527012,800
Apr. 08, 20210.53000.53000.52500.52800.52806,100
Apr. 07, 20210.49900.53000.48500.53000.530054,000
Apr. 06, 20210.49000.50500.48000.48000.4800117,100
Apr. 05, 20210.45000.47000.44000.45900.45909,200
Apr. 01, 20210.50000.50000.44000.45500.4550752,500
Apr. 01, 20210.003 Dividend
Mar. 31, 20210.45100.49000.45100.48600.4830136,000
Mar. 30, 20210.47500.51000.44500.49000.487012,200
Mar. 29, 20210.46000.47000.45000.45000.447223,900
Mar. 26, 20210.46500.47000.45800.45800.4552118,300
Mar. 25, 20210.41100.46000.41100.46000.45729,000
Mar. 24, 20210.47400.47400.40900.40900.406518,000
Mar. 23, 20210.44000.45000.41500.45000.447219,200
Mar. 22, 20210.46100.48400.40500.44300.440387,000
Mar. 19, 20210.51000.51900.45500.51900.5158122,600
Mar. 18, 20210.56200.56300.50000.53000.526736,700
Mar. 17, 20210.57100.57100.53100.55000.5466166,200
Mar. 16, 20210.63400.63400.55500.58800.5844138,900
Mar. 15, 20210.51800.55000.49900.54900.545642,700
Mar. 12, 20210.49800.51000.44500.51000.50695,300
Mar. 11, 20210.46500.48600.44500.45000.447253,900
Mar. 10, 20210.47000.47900.44000.47900.476039,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...