Hammerson Plc (JSE:HMN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 6,950.00
-4.00 (-0.06%)
At close: Oct 20, 2025
Hammerson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 6,898.00 | 6,899.00 | 6,788.00 | 6,839.00 | 6,839.00 | 1.02% | 218,362 |
| Sep 17, 2025 | 6,630.00 | 6,813.00 | 6,630.00 | 6,770.00 | 6,770.00 | 0.74% | 1,083,856 |
| Sep 16, 2025 | 6,705.00 | 6,843.00 | 6,698.00 | 6,720.00 | 6,720.00 | -1.18% | 1,750,948 |
| Sep 15, 2025 | 6,621.00 | 6,883.00 | 6,621.00 | 6,800.00 | 6,800.00 | 0.52% | 1,003,307 |
| Sep 12, 2025 | 6,650.00 | 6,930.00 | 6,650.00 | 6,765.00 | 6,765.00 | -0.24% | 561,278 |
| Sep 11, 2025 | 6,734.00 | 6,837.00 | 6,734.00 | 6,781.00 | 6,781.00 | 0.92% | 113,578 |
| Sep 10, 2025 | 6,397.00 | 6,859.00 | 6,397.00 | 6,719.00 | 6,719.00 | 0.43% | 894,306 |
| Sep 9, 2025 | 6,761.00 | 6,761.00 | 6,670.00 | 6,690.00 | 6,690.00 | -0.06% | 1,141,451 |
| Sep 8, 2025 | 6,518.00 | 6,713.00 | 6,518.00 | 6,694.00 | 6,694.00 | 3.14% | 982,644 |
| Sep 5, 2025 | 5,850.00 | 6,514.00 | 5,850.00 | 6,490.00 | 6,490.00 | 0.31% | 314,239 |
| Sep 4, 2025 | 6,387.00 | 6,495.00 | 6,387.00 | 6,470.00 | 6,470.00 | 1.76% | 437,974 |
| Sep 3, 2025 | 6,434.00 | 6,434.00 | 6,260.00 | 6,358.00 | 6,358.00 | -2.93% | 274,208 |
| Sep 2, 2025 | 6,925.00 | 6,925.00 | 6,526.00 | 6,550.00 | 6,360.12 | -3.90% | 561,372 |
| Sep 1, 2025 | 6,905.00 | 6,905.00 | 6,807.00 | 6,816.00 | 6,618.41 | -0.76% | 72,343 |
| Aug 29, 2025 | 6,846.00 | 6,980.00 | 6,831.00 | 6,868.00 | 6,668.90 | -0.46% | 57,734 |
| Aug 28, 2025 | 7,004.00 | 7,004.00 | 6,877.00 | 6,900.00 | 6,699.97 | -0.58% | 209,454 |
| Aug 27, 2025 | 7,055.00 | 7,055.00 | 6,903.00 | 6,940.00 | 6,738.81 | -0.06% | 141,114 |
| Aug 26, 2025 | 6,963.00 | 7,004.00 | 6,909.00 | 6,944.00 | 6,742.70 | 0.14% | 53,024 |
| Aug 25, 2025 | 6,680.00 | 7,273.00 | 6,680.00 | 6,934.00 | 6,732.99 | -0.04% | 38,093 |
| Aug 22, 2025 | 7,000.00 | 7,000.00 | 6,810.00 | 6,937.00 | 6,735.90 | 0.68% | 75,332 |
| Aug 21, 2025 | 6,945.00 | 6,965.00 | 6,867.00 | 6,890.00 | 6,690.26 | -0.81% | 256,256 |
| Aug 20, 2025 | 6,891.00 | 6,995.00 | 6,891.00 | 6,946.00 | 6,744.64 | 0.23% | 281,841 |
| Aug 19, 2025 | 6,949.00 | 7,023.00 | 6,930.00 | 6,930.00 | 6,729.10 | -0.23% | 106,568 |
| Aug 18, 2025 | 6,801.00 | 7,147.00 | 6,801.00 | 6,946.00 | 6,744.64 | -1.60% | 299,801 |
| Aug 15, 2025 | 7,036.00 | 7,176.00 | 6,994.00 | 7,059.00 | 6,854.36 | 0.94% | 819,205 |
| Aug 14, 2025 | 7,058.00 | 7,160.00 | 6,993.00 | 6,993.00 | 6,790.28 | -1.85% | 40,330 |
| Aug 13, 2025 | 7,066.00 | 7,125.00 | 7,054.00 | 7,125.00 | 6,918.45 | 0.35% | 931,908 |
| Aug 12, 2025 | 7,157.00 | 7,172.00 | 7,052.00 | 7,100.00 | 6,894.18 | -0.70% | 134,846 |