Hammerson Plc (JSE:HMN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 7,701.00
+51.00 (0.67%)
At close: Jan 9, 2026
Hammerson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 7,820.00 | 7,820.00 | 7,677.00 | 7,701.00 | 7,701.00 | 0.67% | 996,188 |
| Jan 8, 2026 | 7,549.00 | 7,685.00 | 7,210.00 | 7,650.00 | 7,650.00 | 1.20% | 589,183 |
| Jan 7, 2026 | 7,750.00 | 7,750.00 | 7,410.00 | 7,559.00 | 7,559.00 | 1.50% | 446,076 |
| Jan 6, 2026 | 7,312.00 | 7,503.00 | 7,310.00 | 7,447.00 | 7,447.00 | 1.68% | 958,029 |
| Jan 5, 2026 | 7,449.00 | 7,449.00 | 7,199.00 | 7,324.00 | 7,324.00 | -0.50% | 628,179 |
| Jan 2, 2026 | 7,450.00 | 7,450.00 | 7,269.00 | 7,361.00 | 7,361.00 | 0.75% | 47,247 |
| Dec 31, 2025 | 7,320.00 | 7,426.00 | 7,306.00 | 7,306.00 | 7,306.00 | -1.48% | 4,293 |
| Dec 30, 2025 | 7,500.00 | 7,500.00 | 7,362.00 | 7,416.00 | 7,416.00 | -0.04% | 803,676 |
| Dec 29, 2025 | 7,151.00 | 7,498.00 | 7,151.00 | 7,419.00 | 7,419.00 | 1.44% | 46,801 |
| Dec 24, 2025 | 7,293.00 | 7,334.00 | 7,293.00 | 7,314.00 | 7,314.00 | 0.54% | 8,726 |
| Dec 23, 2025 | 6,889.00 | 7,360.00 | 6,889.00 | 7,275.00 | 7,275.00 | 0.47% | 146,211 |
| Dec 22, 2025 | 7,261.00 | 7,353.00 | 7,200.00 | 7,241.00 | 7,241.00 | -2.15% | 340,889 |
| Dec 19, 2025 | 7,449.00 | 7,457.00 | 7,152.00 | 7,400.00 | 7,400.00 | 2.62% | 2,657,134 |
| Dec 18, 2025 | 7,136.00 | 7,211.00 | 7,016.00 | 7,211.00 | 7,211.00 | 2.28% | 404,735 |
| Dec 17, 2025 | 6,944.00 | 7,160.00 | 6,944.00 | 7,050.00 | 7,050.00 | 0.03% | 359,677 |
| Dec 15, 2025 | 7,041.00 | 7,048.00 | 6,977.00 | 7,048.00 | 7,048.00 | 0.11% | 32,039 |
| Dec 12, 2025 | 6,752.00 | 7,050.00 | 6,752.00 | 7,040.00 | 7,040.00 | 0.36% | 88,966 |
| Dec 11, 2025 | 6,900.00 | 7,050.00 | 6,900.00 | 7,015.00 | 7,015.00 | 0.21% | 426,656 |
| Dec 10, 2025 | 7,040.00 | 7,149.00 | 6,908.00 | 7,000.00 | 7,000.00 | -0.57% | 243,862 |
| Dec 9, 2025 | 7,221.00 | 7,221.00 | 6,975.00 | 7,040.00 | 7,040.00 | -0.56% | 159,382 |
| Dec 8, 2025 | 7,288.00 | 7,288.00 | 7,001.00 | 7,080.00 | 7,080.00 | -2.07% | 52,001 |
| Dec 5, 2025 | 7,360.00 | 7,360.00 | 7,120.00 | 7,230.00 | 7,230.00 | -1.35% | 338,164 |
| Dec 4, 2025 | 7,480.00 | 7,480.00 | 7,186.00 | 7,329.00 | 7,329.00 | 0.62% | 636,684 |
| Dec 3, 2025 | 7,250.00 | 7,389.00 | 6,225.00 | 7,284.00 | 7,284.00 | 0.52% | 367,895 |
| Dec 2, 2025 | 7,296.00 | 7,489.00 | 7,111.00 | 7,246.00 | 7,246.00 | -0.69% | 76,595 |
| Dec 1, 2025 | 7,050.00 | 7,307.00 | 7,050.00 | 7,296.00 | 7,296.00 | - | 100,348 |
| Nov 28, 2025 | 7,488.00 | 7,500.00 | 7,271.00 | 7,296.00 | 7,296.00 | 0.27% | 55,823 |
| Nov 27, 2025 | 7,171.00 | 7,302.00 | 7,170.00 | 7,276.00 | 7,276.00 | 1.45% | 131,813 |
| Nov 26, 2025 | 7,227.00 | 7,227.00 | 6,963.00 | 7,172.00 | 7,172.00 | 1.66% | 490,173 |
| Nov 25, 2025 | 7,240.00 | 7,240.00 | 6,930.00 | 7,055.00 | 7,055.00 | 1.09% | 201,330 |
| Nov 24, 2025 | 7,149.00 | 7,149.00 | 6,918.00 | 6,979.00 | 6,979.00 | 0.55% | 150,255 |
| Nov 21, 2025 | 4,555.00 | 7,490.00 | 4,555.00 | 6,941.00 | 6,941.00 | 5.57% | 463,605 |
| Nov 20, 2025 | 6,659.00 | 6,659.00 | 6,548.00 | 6,575.00 | 6,575.00 | -1.34% | 18,808 |
| Nov 19, 2025 | 6,631.00 | 6,841.00 | 6,624.00 | 6,664.00 | 6,664.00 | -0.67% | 57,224 |
| Nov 18, 2025 | 6,986.00 | 6,986.00 | 6,700.00 | 6,709.00 | 6,709.00 | -2.06% | 94,182 |
| Nov 17, 2025 | 7,069.00 | 7,069.00 | 6,768.00 | 6,850.00 | 6,850.00 | 0.31% | 82,180 |
| Nov 14, 2025 | 7,123.00 | 7,123.00 | 6,770.00 | 6,829.00 | 6,829.00 | -2.32% | 170,767 |
| Nov 13, 2025 | 6,976.00 | 7,079.00 | 6,976.00 | 6,991.00 | 6,991.00 | -1.24% | 24,199 |
| Nov 12, 2025 | 7,178.00 | 7,178.00 | 7,037.00 | 7,079.00 | 7,079.00 | 0.64% | 701,156 |
| Nov 11, 2025 | 6,990.00 | 7,072.00 | 6,981.00 | 7,034.00 | 7,034.00 | -0.64% | 24,670 |
| Nov 10, 2025 | 6,900.00 | 7,244.00 | 6,900.00 | 7,079.00 | 7,079.00 | -0.28% | 164,843 |
| Nov 7, 2025 | 7,202.00 | 7,202.00 | 7,001.00 | 7,099.00 | 7,099.00 | 0.84% | 88,042 |
| Nov 6, 2025 | 6,929.00 | 7,080.00 | 6,925.00 | 7,040.00 | 7,040.00 | 1.59% | 288,882 |
| Nov 5, 2025 | 7,400.00 | 7,400.00 | 6,887.00 | 6,930.00 | 6,930.00 | 0.03% | 248,983 |
| Nov 4, 2025 | 6,978.00 | 7,016.00 | 6,753.00 | 6,928.00 | 6,928.00 | 0.36% | 137,146 |
| Nov 3, 2025 | 6,980.00 | 6,980.00 | 6,869.00 | 6,903.00 | 6,903.00 | -0.38% | 110,657 |
| Oct 31, 2025 | 6,931.00 | 6,980.00 | 6,910.00 | 6,929.00 | 6,929.00 | -0.33% | 18,631 |
| Oct 30, 2025 | 7,020.00 | 7,039.00 | 6,939.00 | 6,952.00 | 6,952.00 | -1.71% | 43,676 |
| Oct 29, 2025 | 7,073.00 | 7,145.00 | 6,997.00 | 7,073.00 | 7,073.00 | -0.24% | 63,845 |
| Oct 28, 2025 | 6,980.00 | 7,299.00 | 6,980.00 | 7,090.00 | 7,090.00 | -1.01% | 111,182 |