Hammerson Plc (JSE:HMN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 7,296.00
+20.00 (0.27%)
At close: Nov 28, 2025
Hammerson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 27, 2025 | 6,870.00 | 7,424.00 | 6,870.00 | 7,162.00 | 7,162.00 | 0.93% | 190,249 |
| Oct 24, 2025 | 7,101.00 | 7,104.00 | 7,007.00 | 7,096.00 | 7,096.00 | 0.48% | 381,250 |
| Oct 23, 2025 | 6,983.00 | 7,062.00 | 6,983.00 | 7,062.00 | 7,062.00 | 0.74% | 283,879 |
| Oct 22, 2025 | 6,946.00 | 7,049.00 | 6,916.00 | 7,010.00 | 7,010.00 | 2.19% | 51,648 |
| Oct 21, 2025 | 6,880.00 | 6,925.00 | 6,840.00 | 6,860.00 | 6,860.00 | -1.29% | 17,820 |
| Oct 20, 2025 | 6,896.00 | 6,974.00 | 6,896.00 | 6,950.00 | 6,950.00 | -0.06% | 469,803 |
| Oct 17, 2025 | 7,035.00 | 7,052.00 | 6,868.00 | 6,954.00 | 6,954.00 | 1.15% | 66,838 |
| Oct 16, 2025 | 6,955.00 | 6,980.00 | 6,874.00 | 6,875.00 | 6,875.00 | -0.43% | 66,117 |
| Oct 15, 2025 | 6,852.00 | 6,905.00 | 6,800.00 | 6,905.00 | 6,905.00 | 1.19% | 106,577 |
| Oct 14, 2025 | 6,782.00 | 6,894.00 | 6,780.00 | 6,824.00 | 6,824.00 | 0.37% | 31,554 |
| Oct 13, 2025 | 6,657.00 | 6,803.00 | 6,657.00 | 6,799.00 | 6,799.00 | 1.77% | 17,593 |
| Oct 10, 2025 | 6,691.00 | 6,767.00 | 6,626.00 | 6,681.00 | 6,681.00 | 0.81% | 46,835 |
| Oct 9, 2025 | 6,583.00 | 6,654.00 | 6,519.00 | 6,627.00 | 6,627.00 | 1.10% | 133,425 |
| Oct 8, 2025 | 6,609.00 | 6,638.00 | 6,527.00 | 6,555.00 | 6,555.00 | -1.43% | 374,012 |
| Oct 7, 2025 | 6,664.00 | 6,679.00 | 6,619.00 | 6,650.00 | 6,650.00 | -0.55% | 280,486 |
| Oct 6, 2025 | 6,934.00 | 6,934.00 | 6,687.00 | 6,687.00 | 6,687.00 | -1.79% | 335,841 |
| Oct 3, 2025 | 6,764.00 | 6,835.00 | 6,736.00 | 6,809.00 | 6,809.00 | 1.61% | 251,040 |
| Oct 2, 2025 | 6,807.00 | 6,815.00 | 6,701.00 | 6,701.00 | 6,701.00 | -0.30% | 93,827 |
| Oct 1, 2025 | 6,422.00 | 6,754.00 | 6,422.00 | 6,721.00 | 6,721.00 | 0.31% | 214,972 |
| Sep 30, 2025 | 6,656.00 | 6,739.00 | 6,656.00 | 6,700.00 | 6,700.00 | 0.49% | 79,591 |
| Sep 29, 2025 | 6,587.00 | 6,718.00 | 6,587.00 | 6,667.00 | 6,667.00 | -0.10% | 102,926 |
| Sep 26, 2025 | 6,676.00 | 6,713.00 | 6,625.00 | 6,674.00 | 6,674.00 | -0.48% | 95,784 |
| Sep 25, 2025 | 6,729.00 | 6,774.00 | 6,686.00 | 6,706.00 | 6,706.00 | -1.69% | 36,899 |
| Sep 23, 2025 | 6,823.00 | 6,910.00 | 6,821.00 | 6,821.00 | 6,821.00 | -0.42% | 1,231,386 |
| Sep 22, 2025 | 6,886.00 | 6,886.00 | 6,778.00 | 6,850.00 | 6,850.00 | -0.74% | 1,231,676 |
| Sep 19, 2025 | 6,836.00 | 6,940.00 | 6,789.00 | 6,901.00 | 6,901.00 | 0.91% | 1,249,902 |