Hammerson Plc (JSE:HMN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 7,273.00
+62.00 (0.86%)
Last updated: Dec 19, 2025, 12:01 PM SAST
Hammerson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |