Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hammerson Plc (OP: HMSNF )

0.4033 UNCHANGED
Streaming Delayed Price Updated: 10:00 AM EDT, Jun 13, 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 (%)
May 28, 2021 0.5640 0.5640 0.5300 0.5400 13,784 -0.01(-1.82%)
May 27, 2021 0.5500 0.5700 0.5500 0.5500 16,106 +0.05(+8.91%)
May 26, 2021 0.4980 0.5050 0.4980 0.5050 10,000 +0.01(+2.02%)
May 25, 2021 0.5300 0.5300 0.4900 0.4950 47,386 -0.04(-6.60%)
May 24, 2021 0.5300 0.5300 0.5225 0.5300 8,000 +0.01(+1.92%)
May 21, 2021 0.5050 0.5200 0.4900 0.5200 198,355 +0.00(+0.00%)
May 20, 2021 0.5226 0.5226 0.5200 0.5200 67,432 +0.03(+6.06%)
May 19, 2021 0.5200 0.5300 0.4903 0.4903 8,413 -0.01(-2.91%)
May 18, 2021 0.5200 0.5200 0.5050 0.5050 2,201 +0.01(+2.64%)
May 17, 2021 0.4900 0.4920 0.4900 0.4920 1,413 +0.00(+0.41%)
May 14, 2021 0.4760 0.5100 0.4760 0.4900 15,600 +0.00(+0.00%)
May 13, 2021 0.5005 0.5240 0.4760 0.4900 31,826 -0.01(-1.01%)
May 12, 2021 0.5300 0.5300 0.4800 0.4950 34,173 -0.02(-3.88%)
May 11, 2021 0.4950 0.5600 0.4950 0.5150 5,641 -0.02(-2.98%)
May 07, 2021 0.5308 0.5308 0.5308 0 +0.02(+4.08%)
May 06, 2021 0.5350 0.5600 0.5050 0.5100 27,918 -0.03(-5.56%)
May 05, 2021 0.5275 0.5400 0.4950 0.5400 14,673 -0.01(-0.92%)
May 04, 2021 0.5150 0.5592 0.5150 0.5450 1,559 -0.01(-0.91%)
May 03, 2021 0.5200 0.5500 0.5200 0.5500 60,320 -0.01(-1.79%)
Apr 30, 2021 0.5400 0.5750 0.5400 0.5600 39,800 +0.02(+2.75%)
Apr 29, 2021 0.5520 0.5520 0.5350 0.5450 9,911 -0.01(-2.00%)
Apr 28, 2021 0.5561 0.5561 0.5561 0.5561 5,014 +0.02(+3.94%)
Apr 27, 2021 0.5350 0.5350 0.5350 0.5350 3,000 +0.00(+0.00%)
Apr 26, 2021 0.5300 0.5650 0.5300 0.5350 7,100 +0.02(+3.88%)
Apr 23, 2021 0.5550 0.5550 0.4900 0.5150 2,800 +0.01(+0.98%)
Apr 22, 2021 0.5250 0.5350 0.5100 0.5100 11,088 -0.00(-0.58%)
Apr 21, 2021 0.5150 0.5200 0.5050 0.5130 7,432 +0.00(+0.59%)
Apr 20, 2021 0.5190 0.5200 0.5075 0.5100 31,790 -0.02(-3.77%)
Apr 19, 2021 0.5450 0.5450 0.5200 0.5300 10,685 -0.02(-2.75%)
Apr 16, 2021 0.5275 0.5550 0.5275 0.5450 8,100 -0.01(-0.91%)
Apr 15, 2021 0.5050 0.5500 0.5050 0.5500 18,973 +0.03(+4.76%)
Apr 14, 2021 0.5000 0.5386 0.5000 0.5250 93,928 +0.03(+5.53%)
Apr 13, 2021 0.4650 0.4975 0.4650 0.4975 12,555 +0.01(+2.58%)
Apr 12, 2021 0.5000 0.5000 0.4650 0.4850 305,830 -0.04(-7.90%)
Apr 09, 2021 0.5290 0.5300 0.5200 0.5266 12,800 -0.00(-0.17%)
Apr 08, 2021 0.5300 0.5300 0.5250 0.5275 6,061 -0.00(-0.47%)
Apr 07, 2021 0.4994 0.5300 0.4850 0.5300 54,026 +0.05(+10.37%)
Apr 06, 2021 0.4900 0.5049 0.4800 0.4802 117,063 +0.02(+4.57%)
Apr 05, 2021 0.4500 0.4700 0.4400 0.4592 9,235 +0.00(+0.92%)
Apr 01, 2021 0.5000 0.5000 0.4400 0.4550 752,500 -0.03(-6.38%)
Mar 31, 2021 0.4510 0.4900 0.4510 0.4860 136,042 -0.00(-0.82%)
Mar 30, 2021 0.4845 0.5100 0.4450 0.4900 12,181 +0.04(+8.89%)
Mar 29, 2021 0.4600 0.4700 0.4500 0.4500 23,888 -0.01(-1.64%)
Mar 26, 2021 0.4645 0.4700 0.4575 0.4575 118,200 -0.00(-0.54%)
Mar 25, 2021 0.4110 0.4600 0.4110 0.4600 9,032 +0.05(+12.47%)
Mar 24, 2021 0.4740 0.4740 0.4090 0.4090 18,016 -0.04(-9.11%)
Mar 23, 2021 0.4350 0.4500 0.4150 0.4500 19,165 +0.01(+1.47%)
Mar 22, 2021 0.4820 0.4840 0.4050 0.4435 87,022 -0.08(-14.55%)
Mar 19, 2021 0.5100 0.5190 0.4550 0.5190 122,600 -0.01(-2.08%)
Mar 18, 2021 0.5620 0.5630 0.5000 0.5300 36,735 -0.02(-3.72%)
Mar 17, 2021 0.5710 0.5710 0.5309 0.5505 166,221 -0.04(-6.30%)
Mar 16, 2021 0.6340 0.6340 0.5550 0.5875 138,869 +0.04(+7.01%)
Mar 15, 2021 0.5175 0.5500 0.4988 0.5490 42,698 +0.04(+7.65%)
Mar 12, 2021 0.4980 0.5100 0.4450 0.5100 5,200 +0.06(+13.33%)
Mar 11, 2021 0.4650 0.4860 0.4450 0.4500 53,934 -0.03(-6.05%)
Mar 10, 2021 0.4500 0.4790 0.4400 0.4790 39,815 +0.01(+3.01%)
Mar 09, 2021 0.4780 0.4850 0.4400 0.4650 2,763 -0.00(-1.06%)
Mar 08, 2021 0.4780 0.4869 0.4290 0.4700 111,510 +0.01(+1.36%)
Mar 05, 2021 0.4300 0.4700 0.4300 0.4637 5,873,900 +0.00(+0.80%)
Mar 04, 2021 0.4355 0.4800 0.4292 0.4600 5,765,320 -0.01(-1.29%)
Mar 03, 2021 0.4224 0.4660 0.4000 0.4660 99,374 +0.05(+10.95%)
Mar 02, 2021 0.3700 0.4340 0.3700 0.4200 56,939 +0.04(+11.11%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.