Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Hammerson Plc (HMSNF)

Compare
0.3800
0.0000
(0.00%)
At close: October 11 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 13, 20253.46003.46003.46003.46003.4600-
Mar 12, 20253.46003.46003.46003.46003.4600-
Mar 11, 20253.46003.46003.46003.46003.4600-
Mar 10, 20253.46003.46003.46003.46003.4600-
Mar 7, 20253.46003.46003.46003.46003.4600-
Mar 6, 20253.46003.46003.46003.46003.4600-
Mar 5, 20253.46003.46003.46003.46003.4600200
Mar 4, 20252.98002.98002.98002.98002.9800-
Mar 3, 20252.98002.98002.98002.98002.9800-
Feb 28, 20252.98002.98002.98002.98002.9800-
Feb 27, 20252.98002.98002.98002.98002.9800-
Feb 26, 20252.98002.98002.98002.98002.9800-
Feb 25, 20252.98002.98002.98002.98002.9800-
Feb 24, 20252.98002.98002.98002.98002.9800-
Feb 21, 20252.98002.98002.98002.98002.9800-
Feb 20, 20252.98002.98002.98002.98002.9800-
Feb 19, 20252.98002.98002.98002.98002.9800-
Feb 18, 20252.98002.98002.98002.98002.9800-
Feb 14, 20252.98002.98002.98002.98002.9800-
Feb 13, 20252.98002.98002.98002.98002.9800-
Feb 12, 20252.98002.98002.98002.98002.9800-
Feb 11, 20252.98002.98002.98002.98002.9800-
Feb 10, 20252.98002.98002.98002.98002.9800-
Feb 7, 20252.98002.98002.98002.98002.9800-
Feb 6, 20252.98002.98002.98002.98002.9800-
Feb 5, 20252.98002.98002.98002.98002.9800-
Feb 4, 20252.98002.98002.98002.98002.9800-
Feb 3, 20252.98002.98002.98002.98002.9800-
Jan 31, 20252.98002.98002.98002.98002.9800-
Jan 30, 20252.98002.98002.98002.98002.9800-
Jan 29, 20252.98002.98002.98002.98002.9800-
Jan 28, 20252.98002.98002.98002.98002.9800-
Jan 27, 20252.98002.98002.98002.98002.9800-
Jan 24, 20252.98002.98002.98002.98002.9800-
Jan 23, 20252.98002.98002.98002.98002.9800-
Jan 22, 20252.98002.98002.98002.98002.9800-
Jan 21, 20252.98002.98002.98002.98002.9800-
Jan 17, 20252.98002.98002.98002.98002.9800200
Jan 16, 20253.45003.45003.45003.45003.4500-
Jan 15, 20253.45003.45003.45003.45003.4500-
Jan 14, 20253.45003.45003.45003.45003.4500-
Jan 13, 20253.45003.45003.45003.45003.4500-
Jan 10, 20253.45003.45003.45003.45003.4500-
Jan 8, 20253.45003.45003.45003.45003.4500-
Jan 7, 20253.45003.45003.45003.45003.4500-
Jan 6, 20253.45003.45003.45003.45003.4500-
Jan 3, 20253.45003.45003.45003.45003.45002,800
Jan 2, 20253.30403.30403.30403.30403.3040-
Dec 31, 20243.30403.30403.30403.30403.3040-
Dec 30, 20243.30403.30403.30403.30403.3040-
Dec 27, 20243.30403.30403.30403.30403.3040-
Dec 26, 20243.30403.30403.30403.30403.3040-
Dec 24, 20243.30403.30403.30403.30403.3040-
Dec 23, 20243.30403.30403.30403.30403.3040-
Dec 20, 20243.30403.30403.30403.30403.3040-
Dec 19, 20243.30403.30403.30403.30403.3040-
Dec 18, 20243.30403.30403.30403.30403.3040-
Dec 17, 20243.30403.30403.30403.30403.3040-
Dec 16, 20243.59503.59503.30403.30403.30401,200
Dec 13, 20243.36803.36803.36803.36803.3680-
Dec 12, 20243.36803.36803.36803.36803.3680-
Dec 11, 20243.36803.36803.36803.36803.3680-
Dec 10, 20243.36803.36803.36803.36803.3680900
Dec 9, 20244.01004.01004.01004.01004.0100-
Dec 6, 20243.29004.01003.29004.01004.01009,500
Dec 5, 20243.07003.07003.07003.07003.0700-
Dec 4, 20243.07003.07003.07003.07003.0700-
Dec 3, 20243.07003.07003.07003.07003.0700-
Dec 2, 20243.07003.07003.07003.07003.0700-
Nov 29, 20243.07003.07003.07003.07003.0700-
Nov 27, 20243.07003.07003.07003.07003.0700-
Nov 26, 20243.07003.07003.07003.07003.0700-
Nov 25, 20243.07003.07003.07003.07003.0700-
Nov 22, 20243.07003.07003.07003.07003.0700-
Nov 21, 20243.07003.07003.07003.07003.0700-
Nov 20, 20243.07003.07003.07003.07003.0700900
Nov 19, 20243.58503.58503.58503.58503.5850-
Nov 18, 20243.58503.58503.58503.58503.5850-
Nov 15, 20243.58503.58503.58503.58503.5850-
Nov 14, 20243.58503.58503.58503.58503.5850-
Nov 13, 20243.58503.58503.58503.58503.5850-
Nov 12, 20243.58503.58503.58503.58503.5850-
Nov 11, 20243.58503.58503.58503.58503.5850-
Nov 8, 20243.58503.58503.58503.58503.5850300
Nov 7, 20244.12004.12004.12004.12004.1200-
Nov 6, 20244.12004.12004.12004.12004.1200-
Nov 5, 20244.12004.12004.12004.12004.1200-
Nov 4, 20244.12004.12004.12004.12004.1200-
Nov 1, 20244.12004.12004.12004.12004.1200-
Oct 31, 20244.12004.12004.12004.12004.1200-
Oct 30, 20244.12004.12004.12004.12004.1200-
Oct 29, 20244.12004.12004.12004.12004.1200-
Oct 28, 20244.12004.12004.12004.12004.1200-
Oct 25, 20244.12004.12004.12004.12004.1200-
Oct 24, 20244.12004.12004.12004.12004.1200-
Oct 23, 20244.12004.12004.12004.12004.1200-
Oct 22, 20244.12004.12004.12004.12004.1200-
Oct 21, 20244.12004.12004.12004.12004.1200-
Oct 18, 20244.12004.12004.12004.12004.120014,900
Oct 17, 20243.54003.54003.54003.54003.5400-
Oct 16, 20243.54003.54003.54003.54003.5400-
Oct 15, 20243.54003.54003.54003.54003.5400-
Oct 14, 20243.54003.54003.54003.54003.5400-
Oct 11, 20243.54003.54003.54003.54003.5400-
Oct 10, 20243.54003.54003.54003.54003.5400-
Oct 9, 20243.54003.54003.54003.54003.5400-
Oct 8, 20243.54003.54003.54003.54003.5400-
Oct 7, 20243.54003.54003.54003.54003.5400100
Oct 4, 20244.24704.24704.24704.24704.2470-
Oct 3, 20244.24704.24704.24704.24704.2470-
Oct 2, 20244.24704.24704.24704.24704.2470-
Oct 1, 20244.24704.24704.24704.24704.24701,100
Sep 30, 2024 1:10 Stock Splits
Sep 30, 20240.31800.31800.31800.31800.3180-
Sep 27, 20243.18003.18003.18003.18003.1800340
Sep 26, 20244.08004.08004.08004.08004.0800-
Sep 25, 20244.08004.08004.08004.08004.08001,000
Sep 24, 20244.14004.14004.14004.14004.140050
Sep 23, 20243.46003.46003.46003.46003.4600-
Sep 20, 20243.46003.46003.46003.46003.4600-
Sep 19, 20243.46003.46003.46003.46003.4600-
Sep 18, 20243.46003.46003.46003.46003.4600-
Sep 17, 20243.46003.46003.46003.46003.4600-
Sep 16, 20243.46003.46003.46003.46003.4600-
Sep 13, 20243.46003.46003.46003.46003.4600-
Sep 12, 20243.46003.46003.46003.46003.4600100
Sep 11, 20243.58003.58003.58003.58003.5800-
Sep 10, 20243.58003.58003.58003.58003.5800240
Sep 9, 20243.80003.80003.80003.80003.8000-
Sep 6, 20243.80003.80003.80003.80003.8000-
Sep 5, 20243.80003.80003.80003.80003.8000-
Sep 4, 20243.80003.80003.80003.80003.8000-
Sep 3, 20243.80003.80003.80003.80003.8000-
Aug 30, 20243.80003.80003.80003.80003.8000-
Aug 29, 20243.80003.80003.80003.80003.8000-
Aug 28, 20243.80003.80003.80003.80003.8000-
Aug 27, 20243.80003.80003.80003.80003.8000-
Aug 26, 20243.80003.80003.80003.80003.8000-
Aug 23, 20243.80003.80003.80003.80003.80001,500
Aug 22, 2024 0.1000 Dividend
Aug 22, 20243.31003.31003.31003.31003.3100100
Aug 21, 20243.52003.52003.52003.52003.4200-
Aug 20, 20243.52003.52003.52003.52003.420010
Aug 19, 20243.60003.60003.60003.60003.4977-
Aug 16, 20243.60003.60003.60003.60003.4977-
Aug 15, 20243.60003.60003.60003.60003.4977550
Aug 14, 20243.33003.33003.33003.33003.2354-
Aug 13, 20243.33003.33003.33003.33003.2354-
Aug 12, 20243.33003.33003.33003.33003.235430
Aug 9, 20243.07003.07003.07003.07002.982810
Aug 8, 20243.70003.70003.70003.70003.594990
Aug 7, 20243.80003.80003.80003.80003.6920-
Aug 6, 20243.80003.80003.80003.80003.6920-
Aug 5, 20243.80003.80003.80003.80003.6920-
Aug 2, 20243.80003.80003.80003.80003.6920-
Aug 1, 20243.80003.80003.80003.80003.6920-
Jul 31, 20243.80003.80003.80003.80003.6920-
Jul 30, 20243.80003.80003.80003.80003.6920-
Jul 29, 20243.80003.80003.80003.80003.69201,500
Jul 26, 20243.72003.72003.72003.72003.6143-
Jul 25, 20243.72003.72003.72003.72003.6143-
Jul 24, 20243.72003.72003.72003.72003.6143-
Jul 23, 20243.72003.72003.72003.72003.6143-
Jul 22, 20243.72003.72003.72003.72003.6143-
Jul 19, 20243.72003.72003.72003.72003.6143-
Jul 18, 20243.72003.72003.72003.72003.6143-
Jul 17, 20243.72003.72003.72003.72003.6143300
Jul 16, 20243.84003.84003.84003.84003.7309530
Jul 15, 20243.60003.60003.60003.60003.4977-
Jul 12, 20243.50003.60003.50003.60003.49771,110
Jul 11, 20243.54003.54003.54003.54003.4394-
Jul 10, 20243.54003.54003.54003.54003.4394-
Jul 9, 20243.54003.54003.54003.54003.4394-
Jul 8, 20243.54003.54003.54003.54003.4394-
Jul 5, 20243.54003.54003.54003.54003.4394-
Jul 3, 20243.54003.54003.54003.54003.4394-
Jul 2, 20243.54003.54003.54003.54003.4394-
Jul 1, 20243.54003.54003.54003.54003.4394250
Jun 28, 20243.48003.48003.48003.48003.3811-
Jun 27, 20243.48003.48003.48003.48003.3811-
Jun 26, 20243.48003.48003.48003.48003.3811-
Jun 25, 20243.48003.48003.48003.48003.3811-
Jun 24, 20243.48003.48003.48003.48003.381150
Jun 21, 20244.03004.03004.03004.03003.9155-
Jun 20, 20244.03004.03004.03004.03003.9155-
Jun 18, 20244.03004.03004.03004.03003.9155-
Jun 17, 20244.03004.03004.03004.03003.9155-
Jun 14, 20244.03004.03004.03004.03003.9155-
Jun 13, 20244.03004.03004.03004.03003.915530
Jun 12, 20243.71003.71003.71003.71003.6046-
Jun 11, 20243.71003.71003.71003.71003.6046-
Jun 10, 20243.71003.71003.71003.71003.6046-
Jun 7, 20243.71003.71003.71003.71003.6046-
Jun 6, 20243.71003.71003.71003.71003.6046-
Jun 5, 20243.71003.71003.71003.71003.6046200
Jun 4, 20243.70003.70003.70003.70003.5949-
Jun 3, 20243.70003.70003.70003.70003.5949410
May 31, 20243.50003.50003.50003.50003.4006-
May 30, 20243.50003.50003.50003.50003.4006-
May 29, 20243.50003.50003.50003.50003.4006-
May 28, 20243.50003.50003.50003.50003.4006-
May 24, 20243.10003.50003.10003.50003.4006100
May 23, 20244.00004.00004.00004.00003.8864-
May 22, 20244.00004.00004.00004.00003.8864250
May 21, 20243.62003.62003.62003.62003.5172-
May 20, 20243.62003.62003.62003.62003.5172-
May 17, 20243.62003.62003.62003.62003.5172-
May 16, 20243.62003.62003.62003.62003.5172-
May 15, 20243.62003.62003.62003.62003.5172-
May 14, 20243.62003.62003.62003.62003.5172-
May 13, 20243.62003.62003.62003.62003.5172-
May 10, 20243.62003.62003.62003.62003.5172-
May 9, 20243.62003.62003.62003.62003.5172-
May 8, 20243.62003.62003.62003.62003.517260
May 7, 20243.15003.15003.15003.15003.0605100
May 6, 20243.40003.40003.40003.40003.3034-
May 3, 20243.40003.40003.40003.40003.3034-
May 2, 20243.40003.40003.40003.40003.3034-
May 1, 20243.40003.40003.40003.40003.3034-
Apr 30, 20243.40003.40003.40003.40003.3034-
Apr 29, 20243.40003.40003.40003.40003.3034-
Apr 26, 20243.40003.40003.40003.40003.3034-
Apr 25, 20243.40003.40003.40003.40003.3034120
Apr 24, 20243.40003.40003.40003.40003.3034-
Apr 23, 20243.40003.40003.40003.40003.3034-
Apr 22, 20243.40003.40003.40003.40003.3034-
Apr 19, 20243.40003.40003.40003.40003.3034-
Apr 18, 20243.40003.40003.40003.40003.3034-
Apr 17, 20243.40003.40003.40003.40003.3034-
Apr 16, 20243.40003.40003.40003.40003.3034-
Apr 15, 20243.40003.40003.40003.40003.3034-
Apr 12, 20243.40003.40003.40003.40003.3034-
Apr 11, 20243.40003.40003.40003.40003.3034-
Apr 10, 20243.40003.40003.40003.40003.3034-
Apr 9, 20243.40003.40003.40003.40003.3034-
Apr 8, 20243.40003.40003.40003.40003.3034-
Apr 5, 20243.40003.40003.40003.40003.3034-
Apr 4, 2024 0.0100 Dividend
Apr 4, 20243.40003.40003.40003.40003.30347,510
Apr 3, 20243.32003.32003.32003.32003.2160-
Apr 2, 20243.32003.32003.32003.32003.2160-
Apr 1, 20243.32003.32003.32003.32003.2160-
Mar 28, 20243.32003.32003.32003.32003.2160-
Mar 27, 20243.32003.32003.32003.32003.2160-
Mar 26, 20243.32003.32003.32003.32003.2160-
Mar 25, 20243.32003.32003.32003.32003.2160-
Mar 22, 20243.32003.32003.32003.32003.2160-
Mar 21, 20243.32003.32003.32003.32003.2160-
Mar 20, 20243.32003.32003.32003.32003.2160-
Mar 19, 20243.32003.32003.32003.32003.2160-
Mar 18, 20243.32003.32003.32003.32003.2160-
Mar 15, 20243.32003.32003.32003.32003.2160300
Mar 14, 20243.45003.45003.45003.45003.3419-