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

Hammerson Plc (OP: HMSNF )

0.3101 -0.0894 (-22.38%)
Streaming Delayed Price Updated: 11:14 AM 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 (%)
Dec 31, 2008 7.761 7.761 7.761 0 +0.00(+0.00%)
Dec 30, 2008 7.800 7.800 7.761 7.761 5,083 -0.09(-1.13%)
Dec 29, 2008 7.850 7.850 7.850 7.850 825 +0.20(+2.61%)
Dec 23, 2008 7.650 7.650 7.650 7.650 4,600 +0.15(+2.00%)
Dec 22, 2008 7.500 7.500 7.500 7.500 1,925 -0.25(-3.23%)
Dec 19, 2008 7.750 7.750 7.750 7.750 0 -0.20(-2.52%)
Dec 18, 2008 7.950 7.950 7.950 7.950 650 -0.10(-1.24%)
Dec 17, 2008 8.050 8.050 8.050 8.050 550 +0.55(+7.33%)
Dec 16, 2008 7.500 7.500 7.500 7.500 3,000 -0.10(-1.32%)
Dec 15, 2008 7.600 7.600 7.600 7.600 750 +0.50(+7.04%)
Dec 12, 2008 7.100 7.100 7.100 7.100 1,150 +0.40(+5.97%)
Dec 08, 2008 6.700 6.700 6.700 0 +0.00(+0.00%)
Dec 05, 2008 6.750 6.750 6.550 6.700 9,644 -0.35(-4.96%)
Dec 04, 2008 7.050 7.050 7.050 7.050 525 -0.30(-4.08%)
Dec 03, 2008 7.350 7.600 7.350 7.350 6,375 +0.10(+1.38%)
Dec 02, 2008 7.250 7.250 7.250 0 +0.00(+0.00%)
Dec 01, 2008 7.250 7.250 7.250 7.250 500 -0.60(-7.64%)
Nov 28, 2008 7.850 7.850 7.850 0 +0.00(+0.00%)
Nov 26, 2008 7.800 7.850 7.800 7.850 1,000 +0.65(+9.03%)
Nov 25, 2008 7.200 7.200 7.200 0 +0.00(+0.00%)
Nov 24, 2008 7.300 7.300 7.200 7.200 2,050 +0.35(+5.11%)
Nov 21, 2008 6.850 6.850 6.850 6.850 1,750 -1.00(-12.72%)
Nov 20, 2008 7.750 7.848 7.750 7.848 658 -0.50(-6.01%)
Nov 19, 2008 8.350 8.350 8.350 8.350 300 -0.80(-8.74%)
Nov 18, 2008 9.150 9.150 9.150 9.150 1,175 +0.00(+0.00%)
Nov 17, 2008 9.150 9.150 9.150 0 +0.00(+0.00%)
Nov 14, 2008 9.150 9.150 9.150 9.150 1,175 -0.05(-0.59%)
Nov 13, 2008 9.150 9.204 9.100 9.204 2,087 -0.20(-2.08%)
Nov 12, 2008 9.400 9.400 9.400 0 +0.00(+0.00%)
Nov 11, 2008 9.400 9.400 9.400 9.400 1,050 -0.90(-8.74%)
Nov 10, 2008 10.30 10.30 10.30 10.30 525 -0.45(-4.19%)
Nov 07, 2008 10.75 10.75 10.75 10.75 600 +0.25(+2.38%)
Nov 06, 2008 11.58 11.70 10.50 10.50 1,544 -1.60(-13.22%)
Nov 05, 2008 12.10 12.10 12.10 12.10 1,550 +1.85(+18.05%)
Oct 30, 2008 10.25 10.25 10.25 0 +0.00(+0.00%)
Oct 29, 2008 10.25 10.25 10.25 10.25 1,050 -4.15(-28.82%)
Oct 15, 2008 14.40 14.40 14.40 0 +0.00(+0.00%)
Oct 14, 2008 13.50 14.50 14.40 14.40 1,300 +0.90(+6.67%)
Oct 13, 2008 13.50 13.50 13.50 0 +0.00(+0.00%)
Oct 10, 2008 13.50 13.50 13.50 13.50 1,029 -2.05(-13.18%)
Oct 08, 2008 15.55 15.55 15.55 0 +0.00(+0.00%)
Oct 07, 2008 15.50 15.55 15.55 15.55 725 +0.05(+0.32%)
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.