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

Hammerson Plc (OP: HMSNF )

0.3705 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 5, 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 27, 2021 0.5290 0.5290 0.5290 0 +0.08(+18.88%)
Aug 26, 2021 0.4450 0.4450 0.4450 0.4450 100 -0.01(-2.20%)
Aug 25, 2021 0.4550 0.4550 0.4550 0.4550 1,025 +0.03(+5.81%)
Aug 23, 2021 0.4300 0.4300 0.4300 0 -0.02(-4.44%)
Aug 20, 2021 0.4490 0.4500 0.4490 0.4500 2,700 +0.03(+5.88%)
Aug 19, 2021 0.4300 0.4300 0.4250 0.4250 1,000 -0.01(-2.30%)
Aug 18, 2021 0.4683 0.4683 0.4300 0.4350 31,784 -0.03(-7.11%)
Aug 17, 2021 0.4800 0.4990 0.4683 0.4683 1,671,856 -0.03(-5.39%)
Aug 16, 2021 0.5000 0.5000 0.4212 0.4950 1,502,800 -0.01(-2.81%)
Aug 13, 2021 0.5043 0.5100 0.4986 0.5093 2,652,341 +0.01(+1.17%)
Aug 12, 2021 0.5200 0.5200 0.4700 0.5034 3,013,500 -0.01(-1.10%)
Aug 11, 2021 0.5008 0.5100 0.5000 0.5090 2,072,209 +0.04(+8.30%)
Aug 05, 2021 0.4700 0.4700 0.4700 0 -0.05(-9.62%)
Aug 04, 2021 0.5200 0.5500 0.5200 0.5200 8,695 +0.02(+4.00%)
Aug 02, 2021 0.5000 0.5000 0.5000 2 -0.03(-5.66%)
Jul 30, 2021 0.4900 0.5300 0.4900 0.5300 2,400 -0.01(-1.34%)
Jul 29, 2021 0.5100 0.5372 0.5100 0.5372 600 +0.02(+3.81%)
Jul 28, 2021 0.5356 0.5356 0.5050 0.5175 13,355 -0.02(-4.17%)
Jul 27, 2021 0.5400 0.5400 0.5400 0.5400 200 +0.02(+3.35%)
Jul 26, 2021 0.5225 0.5225 0.5225 0.5225 250 +0.02(+3.47%)
Jul 23, 2021 0.5050 0.5050 0.5050 0.5050 1,000 -0.01(-0.98%)
Jul 22, 2021 0.4850 0.5150 0.4850 0.5100 2,275 +0.00(+0.00%)
Jul 21, 2021 0.5100 0.5100 0.5100 0.5100 2,750 +0.01(+2.00%)
Jul 20, 2021 0.4950 0.5000 0.4950 0.5000 400 +0.01(+1.21%)
Jul 19, 2021 0.4850 0.4940 0.4760 0.4940 8,000 +0.01(+1.65%)
Jul 16, 2021 0.5005 0.5005 0.4860 0.4860 2,078 -0.03(-5.63%)
Jul 14, 2021 0.5150 0.5150 0.5150 0 -0.03(-6.19%)
Jul 13, 2021 0.5550 0.5550 0.5490 0.5490 2,340 -0.01(-1.79%)
Jul 12, 2021 0.5100 0.5600 0.5100 0.5590 6,647 +0.06(+11.69%)
Jul 07, 2021 0.5005 0.5005 0.5005 86 -0.07(-12.96%)
Jul 06, 2021 0.5750 0.5750 0.5750 0.5750 436 +0.03(+4.89%)
Jul 02, 2021 0.5432 0.5538 0.5432 0.5482 675 +0.02(+3.18%)
Jul 01, 2021 0.5000 0.5550 0.5000 0.5313 3,600 +0.03(+6.26%)
Jun 30, 2021 0.5000 0.5000 0.5000 0.5000 150 +0.00(+0.00%)
Jun 29, 2021 0.5190 0.5190 0.5000 0.5000 6,190 -0.02(-3.85%)
Jun 28, 2021 0.5200 0.5200 0.5200 0.5200 300 -0.01(-0.95%)
Jun 24, 2021 0.5250 0.5250 0.5250 59 -0.01(-0.94%)
Jun 23, 2021 0.5300 0.5550 0.5300 0.5300 2,800 -0.01(-2.34%)
Jun 21, 2021 0.5427 0.5427 0.5427 0 -0.03(-4.79%)
Jun 18, 2021 0.5085 0.5700 0.5085 0.5700 8,830 -0.02(-3.39%)
Jun 17, 2021 0.5800 0.5900 0.5800 0.5900 300 +0.04(+6.79%)
Jun 16, 2021 0.5950 0.5950 0.5157 0.5525 2,646 -0.03(-4.74%)
Jun 14, 2021 0.5800 0.5800 0.5800 0 -0.04(-5.69%)
Jun 11, 2021 0.5875 0.6152 0.5875 0.6150 8,688 +0.01(+0.82%)
Jun 10, 2021 0.6120 0.6120 0.6000 0.6100 16,715 +0.00(+0.31%)
Jun 09, 2021 0.5900 0.6119 0.5900 0.6081 10,441 +0.04(+7.63%)
Jun 08, 2021 0.6120 0.6120 0.5550 0.5650 7,300 -0.02(-2.59%)
Jun 07, 2021 0.5800 0.5800 0.5500 0.5800 9,260 +0.03(+5.45%)
Jun 04, 2021 0.5810 0.5810 0.5500 0.5500 1,898 -0.03(-5.17%)
Jun 03, 2021 0.5800 0.5800 0.5705 0.5800 4,350 +0.01(+1.67%)
Jun 02, 2021 0.5700 0.5800 0.5700 0.5705 24,500 +0.01(+0.97%)
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.