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
Last 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 (%)
Aug 31, 2020 0.6860 0.6860 0.6600 0.6600 10,700 +0.01(+0.76%)
Aug 27, 2020 0.6550 0.6550 0.6550 0 +0.03(+4.80%)
Aug 24, 2020 0.6250 0.6250 0.6250 0 -0.06(-8.09%)
Aug 20, 2020 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
Aug 19, 2020 0.7000 0.7000 0.7000 0.7000 1,005 +0.01(+0.72%)
Aug 17, 2020 0.6950 0.6950 0.6950 0 +0.04(+6.92%)
Aug 13, 2020 0.6500 0.6500 0.6500 0 -0.04(-5.11%)
Aug 12, 2020 0.7200 0.7200 0.6850 0.6850 4,300 +0.08(+12.85%)
Aug 07, 2020 0.6070 0.6070 0.6070 0 -0.04(-6.62%)
Aug 06, 2020 0.6450 0.6500 0.6100 0.6500 26,500 -0.18(-21.63%)
Aug 05, 2020 0.8294 0.8294 0.8294 30 +0.00(+0.00%)
Jul 31, 2020 0.8294 0.8294 0.8294 0 -0.13(-13.60%)
Jul 22, 2020 0.9600 0.9600 0.9600 0 -0.04(-3.52%)
Jul 16, 2020 0.9950 0.9950 0.9950 0 +0.03(+2.58%)
Jul 13, 2020 0.9700 0.9700 0.9700 0 -0.05(-4.90%)
Jul 09, 2020 1.020 1.020 1.020 0 -0.02(-1.92%)
Jul 07, 2020 1.040 1.040 1.040 0 -0.20(-16.13%)
Jun 24, 2020 1.240 1.240 1.240 0 -0.11(-8.15%)
Jun 23, 2020 1.350 1.350 1.350 1.350 11,100 -0.12(-8.16%)
Jun 22, 2020 1.470 1.470 1.470 30 +0.00(+0.00%)
Jun 18, 2020 1.470 1.470 1.470 0 +0.15(+11.36%)
Jun 16, 2020 1.320 1.320 1.320 0 +0.00(+0.00%)
Jun 15, 2020 1.320 1.320 1.320 3 +0.00(+0.00%)
Jun 12, 2020 1.320 1.320 1.320 1.320 1,000 +0.00(+0.00%)
Jun 11, 2020 1.320 1.320 1.320 1.320 22,522 -0.38(-22.12%)
Jun 08, 2020 1.695 1.695 1.695 0 -0.06(-3.65%)
Jun 05, 2020 1.820 1.820 1.759 1.759 700 +0.18(+11.34%)
Jun 04, 2020 1.448 1.580 1.448 1.580 2,253 -0.09(-5.28%)
Jun 03, 2020 1.700 1.769 1.660 1.668 10,300 +0.35(+26.36%)
Jun 02, 2020 1.310 1.330 1.310 1.320 1,999 +0.41(+45.50%)
May 29, 2020 0.9072 0.9072 0.9072 0 +0.22(+32.44%)
May 22, 2020 0.6850 0.6850 0.6850 0 +0.00(+0.00%)
May 18, 2020 0.6850 0.6850 0.6850 0 +0.11(+18.10%)
May 13, 2020 0.5800 0.5800 0.5800 0 +0.03(+5.07%)
May 12, 2020 0.6180 0.6180 0.5520 0.5520 3,500 -0.14(-20.75%)
May 11, 2020 0.6965 0.6965 0.6965 25 +0.00(+0.00%)
May 08, 2020 0.6965 0.6965 0.6965 0.6965 2,500 +0.05(+7.15%)
May 07, 2020 0.6500 0.6500 0.6500 58 +0.00(+0.00%)
May 06, 2020 0.6800 0.6800 0.6500 0.6500 6,000 -0.10(-13.33%)
May 05, 2020 0.7500 0.7500 0.7500 0.7500 1,000 +0.00(+0.00%)
May 01, 2020 0.7500 0.7500 0.7500 0 -0.16(-17.94%)
Apr 30, 2020 0.9140 0.9140 0.9140 0.9140 1,000 +0.15(+20.33%)
Apr 28, 2020 0.7596 0.7596 0.7596 0 -0.03(-3.24%)
Apr 24, 2020 0.7850 0.7850 0.7850 0 +0.01(+1.29%)
Apr 22, 2020 0.7750 0.7750 0.7750 0 -0.04(-5.14%)
Apr 20, 2020 0.8170 0.8170 0.8170 0 -0.08(-9.22%)
Apr 16, 2020 0.9000 0.9000 0.9000 0 +0.09(+11.10%)
Apr 15, 2020 0.9590 0.9590 0.8101 0.8101 2,928 -0.21(-20.97%)
Apr 09, 2020 1.025 1.025 1.025 0 +0.14(+15.69%)
Apr 07, 2020 0.8860 0.8860 0.8860 0 +0.14(+17.98%)
Apr 06, 2020 0.7290 0.7510 0.7169 0.7510 4,700 +0.08(+12.09%)
Apr 03, 2020 0.7880 0.7880 0.6700 0.6700 3,400 -0.36(-34.95%)
Mar 31, 2020 1.030 1.030 1.030 0 +0.14(+15.21%)
Mar 30, 2020 0.8793 0.8940 0.8680 0.8940 24,422 -0.30(-25.43%)
Mar 26, 2020 1.199 1.199 1.199 0 +0.05(+4.33%)
Mar 25, 2020 1.149 1.149 1.149 1.149 600 +0.18(+18.72%)
Mar 24, 2020 0.9678 0.9678 0.9678 0.9678 1,247 +0.06(+6.35%)
Mar 23, 2020 0.9980 1.030 0.9100 0.9100 36,614 -0.19(-17.61%)
Mar 19, 2020 1.105 1.105 1.105 0 -0.16(-12.34%)
Mar 18, 2020 1.380 1.380 1.250 1.260 1,030 -0.29(-18.71%)
Mar 17, 2020 1.560 1.560 1.550 1.550 600 -0.33(-17.55%)
Mar 16, 2020 1.730 1.880 1.730 1.880 1,000 +0.02(+1.08%)
Mar 13, 2020 2.100 2.100 1.860 1.860 3,200 -0.34(-15.45%)
Mar 12, 2020 2.070 2.200 2.010 2.200 4,198 -0.12(-5.09%)
Mar 06, 2020 2.318 2.318 2.318 0 +0.00(+0.00%)
Mar 05, 2020 2.350 2.350 2.318 2.318 3,501 -0.11(-4.61%)
Mar 04, 2020 2.430 2.430 2.430 2.430 20,100 -0.24(-8.99%)
Mar 03, 2020 2.670 2.670 2.670 2.670 500 +0.02(+0.75%)
Mar 02, 2020 2.650 2.650 2.650 2.650 500 -0.10(-3.64%)
Feb 28, 2020 2.750 2.750 2.750 25 +0.00(+0.00%)
Feb 27, 2020 2.850 2.850 2.750 2.750 600 -0.31(-10.13%)
Feb 26, 2020 3.060 3.060 3.060 3.060 500 +0.21(+7.37%)
Feb 25, 2020 2.850 2.850 2.850 109,040 +0.00(+0.00%)
Feb 24, 2020 2.850 2.850 2.850 0 -0.12(-4.04%)
Feb 20, 2020 2.970 2.970 2.970 0 -0.11(-3.58%)
Feb 12, 2020 3.080 3.080 3.080 0 -0.14(-4.34%)
Feb 11, 2020 2.980 3.220 2.980 3.220 1,743 +0.18(+5.92%)
Feb 10, 2020 2.940 3.040 2.940 3.040 900 +0.08(+2.53%)
Feb 07, 2020 2.965 2.965 2.965 2.965 2,000 -0.06(-2.15%)
Feb 05, 2020 3.030 3.030 3.030 0 +0.00(+0.00%)
Feb 04, 2020 3.030 3.030 3.030 3.030 1,100 -0.10(-3.19%)
Feb 03, 2020 3.130 3.130 3.130 3.130 500 -0.22(-6.57%)
Jan 30, 2020 3.350 3.350 3.350 0 -0.01(-0.30%)
Jan 29, 2020 3.360 3.360 3.360 3.360 100 -0.11(-3.17%)
Jan 28, 2020 3.470 3.470 3.470 3.470 500 +0.12(+3.58%)
Jan 22, 2020 3.350 3.350 3.350 0 +0.00(+0.00%)
Jan 21, 2020 3.430 3.430 3.350 3.350 6,630 -0.50(-12.99%)
Jan 06, 2020 3.850 3.850 3.850 0 -0.21(-5.14%)
Dec 30, 2019 4.059 4.059 4.059 0 +0.01(+0.21%)
Dec 27, 2019 4.050 4.050 4.050 4.050 500 +0.21(+5.47%)
Dec 17, 2019 3.840 3.840 3.840 0 -0.04(-0.95%)
Dec 10, 2019 3.877 3.877 3.877 0 -0.03(-0.85%)
Dec 02, 2019 3.910 3.910 3.910 0 +0.18(+4.69%)
Nov 26, 2019 3.735 3.735 3.735 0 -0.12(-3.24%)
Nov 22, 2019 3.860 3.860 3.860 0 -0.02(-0.52%)
Nov 19, 2019 3.880 3.880 3.880 0 +0.29(+8.02%)
Nov 06, 2019 3.592 3.592 3.592 0 -0.28(-7.18%)
Oct 30, 2019 3.870 3.870 3.870 0 -0.14(-3.49%)
Oct 28, 2019 4.010 4.010 4.010 0 -0.28(-6.53%)
Oct 23, 2019 4.290 4.290 4.290 0 +0.00(+0.00%)
Oct 21, 2019 4.290 4.290 4.290 0 +0.24(+5.93%)
Oct 15, 2019 4.050 4.050 4.050 0 +0.78(+23.85%)
Oct 10, 2019 3.270 3.270 3.270 0 -0.07(-2.10%)
Oct 02, 2019 3.340 3.340 3.340 0 +0.00(+0.00%)
Oct 01, 2019 3.380 3.380 3.340 3.340 3,453 -0.05(-1.47%)
Sep 27, 2019 3.390 3.390 3.390 0 -0.19(-5.30%)
Sep 26, 2019 3.580 3.580 3.580 3.580 3,000 +0.25(+7.50%)
Sep 20, 2019 3.330 3.330 3.330 0 +0.00(+0.00%)
Sep 18, 2019 3.330 3.330 3.330 3.330 800 -0.11(-3.20%)
Sep 17, 2019 3.440 3.440 3.440 3.440 1,000 +0.02(+0.44%)
Sep 16, 2019 3.415 3.425 3.415 3.425 1,600 +0.15(+4.74%)
Sep 13, 2019 3.270 3.270 3.270 3.270 2,000 +0.43(+15.14%)
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.