Hammerson Plc (HMSNF)
OTCMKTS
· Delayed Price · Currency is USD
0.3800
0.00 (0.00%)
Oct 11, 2024, 4:00 PM EDT
Hammerson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - | - |
| Jun 5, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0.79% | 251 |
| Jun 4, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jun 3, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 10.14% | 7,587 |
| Jun 2, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| May 30, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| May 29, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| May 28, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| May 27, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -5.48% | 150 |
| May 23, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| May 22, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 7.99% | 3,600 |
| May 21, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| May 20, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 36 |
| May 19, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 8 |
| May 16, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| May 15, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| May 14, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| May 13, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| May 12, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| May 9, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| May 8, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.45% | 12,130 |
| May 7, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | 10 |
| May 6, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | - |
| May 5, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | 63 |
| May 2, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | - |
| May 1, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | - |
| Apr 30, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | - |
| Apr 29, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | - |
| Apr 28, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 1.36% | 225 |
| Apr 25, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Apr 24, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Apr 23, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 8 |
| Apr 22, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Apr 21, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Apr 17, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -4.05% | 800 |
| Apr 16, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Apr 15, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Apr 14, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Apr 11, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Apr 10, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Apr 9, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Apr 8, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Apr 7, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Apr 4, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Apr 3, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Apr 2, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Apr 1, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Mar 31, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Mar 28, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Mar 27, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |