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

Hammerson Plc (OP: HMSNF )

0.3621 UNCHANGED
Streaming Delayed Price Updated: 11:48 AM EDT, May 8, 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, 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%)
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.