Hammerson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	347.80	347.80	332.00	334.40	334.40	-1.53%	828,106
Jun 2, 2026	339.20	344.60	339.20	339.60	339.60	0.06%	546,510
Jun 1, 2026	348.40	348.40	336.40	339.40	339.40	-1.57%	686,856
May 29, 2026	348.20	349.20	344.80	344.80	344.80	-	1,464,292
May 28, 2026	332.60	347.00	332.60	344.80	344.80	0.88%	419,501
May 27, 2026	342.60	344.80	339.80	341.80	341.80	0.89%	705,273
May 26, 2026	341.60	342.80	337.20	338.80	338.80	1.19%	440,372
May 22, 2026	329.20	338.00	329.20	334.80	334.80	1.70%	743,465
May 21, 2026	319.00	331.20	319.00	329.20	329.20	0.67%	457,338
May 20, 2026	325.00	327.80	315.60	327.00	327.00	3.02%	1,078,397
May 19, 2026	318.20	323.00	310.00	317.40	317.40	0.38%	644,469
May 18, 2026	315.60	320.40	312.80	316.20	316.20	-0.32%	722,842
May 15, 2026	316.40	322.40	312.80	317.20	317.20	-1.61%	672,569
May 14, 2026	325.80	325.80	317.80	322.40	322.40	1.32%	639,001
May 13, 2026	316.20	320.60	313.60	318.20	318.20	0.44%	2,091,559
May 12, 2026	324.80	327.80	316.80	316.80	316.80	-3.30%	721,421
May 11, 2026	323.40	330.40	323.40	327.60	327.60	-0.18%	882,338
May 8, 2026	330.00	335.20	326.20	328.20	328.20	-1.56%	1,672,500
May 7, 2026	340.00	340.00	333.20	333.40	333.40	-0.66%	1,769,137
May 6, 2026	320.40	338.20	319.80	335.60	335.60	3.77%	872,550
May 5, 2026	324.00	333.60	317.82	323.40	323.40	-2.00%	868,414
May 1, 2026	334.00	334.00	323.00	330.00	330.00	0.24%	574,606
Apr 30, 2026	321.00	329.80	321.00	329.20	329.20	1.11%	1,117,336
Apr 29, 2026	328.60	336.40	323.60	325.60	325.60	-3.21%	2,801,193
Apr 28, 2026	340.00	340.00	331.00	336.40	336.40	-0.24%	2,448,483
Apr 27, 2026	333.20	339.40	330.20	337.20	337.20	0.42%	1,380,572
Apr 24, 2026	333.00	338.60	329.20	335.80	335.80	0.30%	1,496,036
Apr 23, 2026	330.00	334.80	329.80	334.80	334.80	0.30%	580,805
Apr 22, 2026	332.00	335.60	330.00	333.80	333.80	0.30%	1,291,797
Apr 21, 2026	332.60	337.40	330.80	332.80	332.80	-0.18%	898,245
Apr 20, 2026	345.00	345.00	331.80	333.40	333.40	-3.08%	583,985
Apr 17, 2026	326.00	344.00	326.00	344.00	344.00	3.99%	1,235,833
Apr 16, 2026	334.20	337.29	330.00	330.80	330.80	0.18%	1,200,758
Apr 15, 2026	328.40	331.00	326.90	330.20	330.20	0.43%	1,278,280
Apr 14, 2026	316.80	330.00	316.80	328.80	328.80	4.31%	484,281
Apr 13, 2026	311.80	317.40	311.80	315.20	315.20	-0.25%	520,922
Apr 10, 2026	312.20	320.80	312.20	316.00	316.00	-	678,075
Apr 9, 2026	317.80	318.40	313.80	316.00	316.00	-0.57%	610,475
Apr 8, 2026	311.40	322.20	311.20	317.80	317.80	6.72%	939,533
Apr 7, 2026	298.20	304.20	297.20	297.80	297.80	-1.91%	653,615
Apr 2, 2026	297.40	303.60	295.20	303.60	303.60	0.60%	854,875
Apr 1, 2026	302.00	303.20	298.20	301.80	301.80	2.44%	955,908
Mar 31, 2026	290.00	299.20	290.00	294.60	294.60	0.27%	1,668,464
Mar 30, 2026	291.60	294.00	289.40	293.80	293.80	-	1,564,316
Mar 27, 2026	304.60	304.60	292.00	293.80	293.80	-2.91%	1,171,084
Mar 26, 2026	304.00	307.03	300.60	302.60	302.60	-0.99%	1,829,740
Mar 25, 2026	317.60	318.40	312.80	314.20	305.64	0.06%	3,195,263
Mar 24, 2026	321.40	321.40	313.00	314.00	305.45	-0.70%	1,503,134
Mar 23, 2026	314.60	324.80	307.00	316.20	307.59	-1.37%	2,055,877
Mar 20, 2026	320.00	333.20	320.00	320.60	311.87	-0.50%	2,043,747