Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hammerson Plc (OP: HMSNF )

0.3497 -0.0498 (-12.47%)
Streaming Delayed Price Updated: 2:34 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 0.5060 0.5060 0.5000 0.5000 6,000 +0.01(+2.04%)
Jan 28, 2022 0.4950 0.5130 0.4900 0.4900 2,510 -0.02(-3.92%)
Jan 27, 2022 0.5100 0.5100 0.5100 0.5100 900 +0.04(+8.51%)
Jan 25, 2022 0.4700 0 +0.02(+5.19%)
Jan 24, 2022 0.4468 0.4650 0.4468 0.4468 8,608 -0.02(-3.91%)
Jan 21, 2022 0.4650 0.4650 0.4650 0.4650 1,910 -0.01(-3.12%)
Jan 20, 2022 0.4925 0.4925 0.4800 0.4800 5,213 -0.00(-0.21%)
Jan 18, 2022 0.4810 0 +0.02(+3.78%)
Jan 11, 2022 0.4635 0 -0.02(-3.78%)
Jan 10, 2022 0.4817 0.4817 0.4817 0.4817 2,610 +0.03(+7.04%)
Jan 07, 2022 0.4500 0.4500 0.4500 0.4500 112 -0.01(-2.17%)
Jan 06, 2022 0.4550 0.4709 0.4550 0.4600 5,048 -0.00(-0.76%)
Jan 05, 2022 0.4635 0.4635 0.4635 0.4635 140 +0.01(+2.54%)
Jan 04, 2022 0.4472 0.4520 0.4472 0.4520 20,500 +0.02(+3.91%)
Dec 30, 2021 0.4350 0.4350 0.4350 0 +0.01(+2.35%)
Dec 28, 2021 0.4250 0.4250 0.4250 0 +0.00(+0.95%)
Dec 27, 2021 0.4200 0.4210 0.4200 0.4210 1,945 +0.00(+0.24%)
Dec 21, 2021 0.4200 0.4200 0.4200 0 +0.01(+2.56%)
Dec 20, 2021 0.4165 0.4165 0.3950 0.4095 576 +0.00(+0.12%)
Dec 17, 2021 0.4090 0.4090 0.4090 0.4090 450 +0.01(+3.54%)
Dec 15, 2021 0.3950 0.3950 0.3950 0 -0.00(-0.53%)
Dec 14, 2021 0.3971 0.3971 0.3971 0.3971 5,000 -0.02(-4.38%)
Dec 06, 2021 0.4153 0.4153 0.4153 0 -0.00(-0.53%)
Dec 03, 2021 0.4050 0.4175 0.4050 0.4175 30,126 -0.00(-0.93%)
Dec 02, 2021 0.4225 0.4250 0.4214 0.4214 11,675 +0.01(+2.83%)
Nov 30, 2021 0.4098 0.4098 0.4098 0 +0.01(+2.19%)
Nov 26, 2021 0.4010 0.4010 0.4010 0 -0.01(-2.79%)
Nov 23, 2021 0.4125 0.4125 0.4125 0 -0.02(-4.07%)
Nov 22, 2021 0.4300 0.4300 0.4300 0.4300 499 -0.00(-1.10%)
Nov 19, 2021 0.4348 0.4348 0.4348 0.4348 2,097 -0.00(-0.05%)
Nov 18, 2021 0.4350 0.4350 0.4350 0.4350 250 +0.01(+1.16%)
Nov 17, 2021 0.4300 0.4300 0.4300 0.4300 1,000 -0.01(-1.15%)
Nov 15, 2021 0.4350 0.4350 0.4350 0 +0.01(+2.40%)
Nov 12, 2021 0.4248 0.4248 0.4248 0.4248 1,500 -0.02(-4.54%)
Nov 11, 2021 0.4450 0.4450 0.4450 0.4450 2,500 -0.02(-4.30%)
Nov 08, 2021 0.4650 0.4650 0.4650 0 +0.03(+5.68%)
Nov 05, 2021 0.4400 0.4400 0.4400 0.4400 500 +0.02(+3.53%)
Nov 04, 2021 0.4250 0.4250 0.4250 0.4250 210 +0.01(+1.75%)
Nov 03, 2021 0.4300 0.4300 0.4177 0.4177 1,240 -0.02(-4.63%)
Nov 02, 2021 0.4380 0.4380 0.4380 0.4380 300 +0.00(+0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.