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

Hammerson Plc (OP: HMSNF )

0.3497 UNCHANGED
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 (%)
Apr 30, 2021 0.5400 0.5750 0.5400 0.5600 39,800 +0.02(+2.75%)
Apr 29, 2021 0.5520 0.5520 0.5350 0.5450 9,911 -0.01(-2.00%)
Apr 28, 2021 0.5561 0.5561 0.5561 0.5561 5,014 +0.02(+3.94%)
Apr 27, 2021 0.5350 0.5350 0.5350 0.5350 3,000 +0.00(+0.00%)
Apr 26, 2021 0.5300 0.5650 0.5300 0.5350 7,100 +0.02(+3.88%)
Apr 23, 2021 0.5550 0.5550 0.4900 0.5150 2,800 +0.01(+0.98%)
Apr 22, 2021 0.5250 0.5350 0.5100 0.5100 11,088 -0.00(-0.58%)
Apr 21, 2021 0.5150 0.5200 0.5050 0.5130 7,432 +0.00(+0.59%)
Apr 20, 2021 0.5190 0.5200 0.5075 0.5100 31,790 -0.02(-3.77%)
Apr 19, 2021 0.5450 0.5450 0.5200 0.5300 10,685 -0.02(-2.75%)
Apr 16, 2021 0.5275 0.5550 0.5275 0.5450 8,100 -0.01(-0.91%)
Apr 15, 2021 0.5050 0.5500 0.5050 0.5500 18,973 +0.03(+4.76%)
Apr 14, 2021 0.5000 0.5386 0.5000 0.5250 93,928 +0.03(+5.53%)
Apr 13, 2021 0.4650 0.4975 0.4650 0.4975 12,555 +0.01(+2.58%)
Apr 12, 2021 0.5000 0.5000 0.4650 0.4850 305,830 -0.04(-7.90%)
Apr 09, 2021 0.5290 0.5300 0.5200 0.5266 12,800 -0.00(-0.17%)
Apr 08, 2021 0.5300 0.5300 0.5250 0.5275 6,061 -0.00(-0.47%)
Apr 07, 2021 0.4994 0.5300 0.4850 0.5300 54,026 +0.05(+10.37%)
Apr 06, 2021 0.4900 0.5049 0.4800 0.4802 117,063 +0.02(+4.57%)
Apr 05, 2021 0.4500 0.4700 0.4400 0.4592 9,235 +0.00(+0.92%)
Apr 01, 2021 0.5000 0.5000 0.4400 0.4550 752,500 -0.03(-6.38%)
Mar 31, 2021 0.4510 0.4900 0.4510 0.4860 136,042 -0.00(-0.82%)
Mar 30, 2021 0.4845 0.5100 0.4450 0.4900 12,181 +0.04(+8.89%)
Mar 29, 2021 0.4600 0.4700 0.4500 0.4500 23,888 -0.01(-1.64%)
Mar 26, 2021 0.4645 0.4700 0.4575 0.4575 118,200 -0.00(-0.54%)
Mar 25, 2021 0.4110 0.4600 0.4110 0.4600 9,032 +0.05(+12.47%)
Mar 24, 2021 0.4740 0.4740 0.4090 0.4090 18,016 -0.04(-9.11%)
Mar 23, 2021 0.4350 0.4500 0.4150 0.4500 19,165 +0.01(+1.47%)
Mar 22, 2021 0.4820 0.4840 0.4050 0.4435 87,022 -0.08(-14.55%)
Mar 19, 2021 0.5100 0.5190 0.4550 0.5190 122,600 -0.01(-2.08%)
Mar 18, 2021 0.5620 0.5630 0.5000 0.5300 36,735 -0.02(-3.72%)
Mar 17, 2021 0.5710 0.5710 0.5309 0.5505 166,221 -0.04(-6.30%)
Mar 16, 2021 0.6340 0.6340 0.5550 0.5875 138,869 +0.04(+7.01%)
Mar 15, 2021 0.5175 0.5500 0.4988 0.5490 42,698 +0.04(+7.65%)
Mar 12, 2021 0.4980 0.5100 0.4450 0.5100 5,200 +0.06(+13.33%)
Mar 11, 2021 0.4650 0.4860 0.4450 0.4500 53,934 -0.03(-6.05%)
Mar 10, 2021 0.4500 0.4790 0.4400 0.4790 39,815 +0.01(+3.01%)
Mar 09, 2021 0.4780 0.4850 0.4400 0.4650 2,763 -0.00(-1.06%)
Mar 08, 2021 0.4780 0.4869 0.4290 0.4700 111,510 +0.01(+1.36%)
Mar 05, 2021 0.4300 0.4700 0.4300 0.4637 5,873,900 +0.00(+0.80%)
Mar 04, 2021 0.4355 0.4800 0.4292 0.4600 5,765,320 -0.01(-1.29%)
Mar 03, 2021 0.4224 0.4660 0.4000 0.4660 99,374 +0.05(+10.95%)
Mar 02, 2021 0.3700 0.4340 0.3700 0.4200 56,939 +0.04(+11.11%)
Mar 01, 2021 0.3700 0.3800 0.3675 0.3780 14,828 +0.01(+2.16%)
Feb 26, 2021 0.3850 0.3900 0.3400 0.3700 26,300 +0.00(+0.00%)
Feb 25, 2021 0.3775 0.3775 0.3400 0.3700 24,959 +0.00(+0.00%)
Feb 24, 2021 0.3284 0.3700 0.3284 0.3700 99,773 +0.05(+14.59%)
Feb 23, 2021 0.3150 0.3290 0.3100 0.3229 51,000 +0.01(+3.33%)
Feb 22, 2021 0.2950 0.3150 0.2950 0.3125 45,145 +0.01(+4.17%)
Feb 19, 2021 0.3000 0.3100 0.2950 0.3000 50,800 -0.01(-2.66%)
Feb 18, 2021 0.3180 0.3180 0.2950 0.3082 55,591 -0.02(-5.75%)
Feb 17, 2021 0.3240 0.3270 0.2800 0.3270 34,436 -0.00(-0.91%)
Feb 16, 2021 0.3300 0.3410 0.3065 0.3300 67,204 +0.02(+6.28%)
Feb 12, 2021 0.3150 0.3160 0.2750 0.3105 85,200 -0.01(-3.27%)
Feb 11, 2021 0.3052 0.3220 0.3000 0.3210 605,678 -0.01(-2.73%)
Feb 10, 2021 0.3300 0.3300 0.3050 0.3300 57,568 +0.01(+3.13%)
Feb 09, 2021 0.3090 0.3380 0.3050 0.3200 56,957 -0.01(-1.54%)
Feb 08, 2021 0.3125 0.3380 0.2950 0.3250 81,023 -0.01(-3.27%)
Feb 05, 2021 0.3185 0.3430 0.3175 0.3360 31,600 +0.02(+6.67%)
Feb 04, 2021 0.3250 0.3290 0.3090 0.3150 16,629 -0.01(-3.96%)
Feb 03, 2021 0.3230 0.3280 0.3090 0.3280 89,720 +0.01(+2.50%)
Feb 02, 2021 0.3190 0.3200 0.2900 0.3200 43,717 +0.02(+6.67%)
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.