Hammerson plc R.E.I.T.(HMSNF)
$4.76-0.03 (-0.63%)
HMSNF
Hammerson plc R.E.I.T. historical prices
$4.76
At close:-0.03 (-0.63%)
Hammerson plc R.E.I.T. (HMSNF) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.76 | 5.02 | 4.50 | 4.76 | 4.76 | -0.63% | 0 | 0.00 |
| Nov 10, 2026 | 4.79 | 5.03 | 4.55 | 4.79 | 4.79 | -0.46% | 0 | 0.00 |
| Nov 09, 2026 | 4.83 | 5.08 | 4.58 | 4.83 | 4.83 | +0.37% | 0 | 0.00 |
| Nov 06, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -0.37% | 300 | 10.33 |
| Nov 05, 2026 | 4.83 | 5.06 | 4.60 | 4.83 | 4.83 | +3.65% | 0 | 0.00 |
| Nov 04, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | +10.27% | 500 | 23.70 |
| Nov 03, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -5.67% | 235 | 0.43 |
| Oct 01, 2026 | 4.48 | 4.86 | 4.10 | 4.48 | 4.48 | -3.34% | 0 | 0.00 |
| Sep 30, 2026 | 4.64 | 5.07 | 4.20 | 4.64 | 4.64 | +1.20% | 0 | 0.00 |
| Sep 29, 2026 | 4.58 | 5.01 | 4.15 | 4.58 | 4.58 | -0.97% | 0 | 0.00 |
| Sep 28, 2026 | 4.63 | 5.05 | 4.20 | 4.63 | 4.63 | -5.42% | 0 | 0.00 |
| Sep 25, 2026 | 4.62 | 4.89 | 4.62 | 4.89 | 4.89 | -5.05% | 599 | 1.11 |
| Sep 24, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | +2.61% | 0 | 0.00 |
