Hammerson Plc (JSE:HMN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 7,160.00
-120.00 (-1.65%)
At close: Mar 11, 2026
Hammerson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 7,449.00 | 7,449.00 | 7,112.00 | 7,160.00 | 7,160.00 | -1.65% | 913,436 |
| Mar 10, 2026 | 7,399.00 | 7,413.00 | 7,180.00 | 7,280.00 | 7,280.00 | 1.46% | 227,506 |
| Mar 9, 2026 | 7,689.00 | 7,689.00 | 5,705.00 | 7,175.00 | 7,175.00 | -4.47% | 336,320 |
| Mar 6, 2026 | 7,521.00 | 7,692.00 | 7,511.00 | 7,511.00 | 7,511.00 | -1.46% | 59,012 |
| Mar 5, 2026 | 7,699.00 | 7,756.00 | 7,558.00 | 7,622.00 | 7,622.00 | 0.28% | 125,731 |
| Mar 4, 2026 | 7,421.00 | 7,982.00 | 7,421.00 | 7,601.00 | 7,601.00 | -0.01% | 212,337 |
| Mar 3, 2026 | 7,860.00 | 7,860.00 | 7,466.00 | 7,602.00 | 7,602.00 | -2.75% | 115,165 |
| Mar 2, 2026 | 7,999.00 | 8,100.00 | 7,810.00 | 7,817.00 | 7,817.00 | -2.29% | 337,017 |
| Feb 27, 2026 | 8,020.00 | 8,027.00 | 7,751.00 | 8,000.00 | 8,000.00 | 1.66% | 877,721 |
| Feb 26, 2026 | 7,516.00 | 8,050.00 | 7,516.00 | 7,869.00 | 7,869.00 | 0.11% | 232,044 |
| Feb 25, 2026 | 7,427.00 | 7,950.00 | 7,427.00 | 7,860.00 | 7,860.00 | 2.95% | 1,044,501 |
| Feb 24, 2026 | 7,844.00 | 7,844.00 | 7,568.00 | 7,635.00 | 7,635.00 | -2.15% | 145,774 |
| Feb 23, 2026 | 7,914.00 | 7,914.00 | 7,659.00 | 7,803.00 | 7,803.00 | 0.06% | 98,976 |
| Feb 20, 2026 | 7,651.00 | 7,883.00 | 7,651.00 | 7,798.00 | 7,798.00 | -0.19% | 274,215 |
| Feb 19, 2026 | 7,480.00 | 7,857.00 | 7,480.00 | 7,813.00 | 7,813.00 | 0.41% | 177,412 |
| Feb 18, 2026 | 7,499.00 | 7,812.00 | 7,498.00 | 7,781.00 | 7,781.00 | 1.32% | 218,714 |
| Feb 17, 2026 | 7,400.00 | 7,720.00 | 7,400.00 | 7,680.00 | 7,680.00 | 0.69% | 507,092 |
| Feb 16, 2026 | 7,450.00 | 7,708.00 | 7,450.00 | 7,627.00 | 7,627.00 | 0.53% | 43,633 |
| Feb 13, 2026 | 7,760.00 | 7,760.00 | 7,500.00 | 7,587.00 | 7,587.00 | -0.46% | 135,355 |
| Feb 12, 2026 | 7,511.00 | 7,779.00 | 7,446.00 | 7,622.00 | 7,622.00 | -0.37% | 102,229 |
| Feb 11, 2026 | 7,841.00 | 8,050.00 | 7,620.00 | 7,650.00 | 7,650.00 | -0.71% | 255,317 |
| Feb 10, 2026 | 7,501.00 | 7,757.00 | 7,500.00 | 7,705.00 | 7,705.00 | 2.73% | 132,995 |
| Feb 9, 2026 | 7,644.00 | 8,174.00 | 7,476.00 | 7,500.00 | 7,500.00 | -2.37% | 129,514 |
| Feb 6, 2026 | 7,621.00 | 7,771.00 | 7,621.00 | 7,682.00 | 7,682.00 | -1.21% | 170,016 |
| Feb 5, 2026 | 7,920.00 | 8,115.00 | 7,500.00 | 7,776.00 | 7,776.00 | -0.54% | 799,322 |
| Feb 4, 2026 | 7,890.00 | 7,890.00 | 7,692.00 | 7,818.00 | 7,818.00 | 1.16% | 131,626 |
| Feb 3, 2026 | 7,895.00 | 8,099.00 | 7,702.00 | 7,728.00 | 7,728.00 | -1.77% | 223,783 |
| Feb 2, 2026 | 7,759.00 | 7,884.00 | 7,718.00 | 7,867.00 | 7,867.00 | 0.50% | 831,821 |
| Jan 30, 2026 | 7,978.00 | 8,200.00 | 7,804.00 | 7,828.00 | 7,828.00 | 0.17% | 1,256,226 |
| Jan 29, 2026 | 7,992.00 | 7,992.00 | 7,650.00 | 7,815.00 | 7,815.00 | 0.19% | 474,565 |
| Jan 28, 2026 | 7,671.00 | 8,000.00 | 7,625.00 | 7,800.00 | 7,800.00 | 1.77% | 405,859 |
| Jan 27, 2026 | 7,566.00 | 7,700.00 | 7,566.00 | 7,664.00 | 7,664.00 | 1.30% | 851,911 |
| Jan 26, 2026 | 7,298.00 | 7,607.00 | 7,298.00 | 7,566.00 | 7,566.00 | 1.71% | 745,573 |
| Jan 23, 2026 | 7,151.00 | 7,464.00 | 7,151.00 | 7,439.00 | 7,439.00 | 1.20% | 427,767 |
| Jan 22, 2026 | 7,322.00 | 7,421.00 | 7,277.00 | 7,351.00 | 7,351.00 | 0.42% | 1,283,721 |
| Jan 21, 2026 | 7,601.00 | 7,601.00 | 7,234.00 | 7,320.00 | 7,320.00 | -0.68% | 463,938 |
| Jan 20, 2026 | 7,221.00 | 7,408.00 | 7,221.00 | 7,370.00 | 7,370.00 | 0.16% | 99,154 |
| Jan 19, 2026 | 7,629.00 | 7,629.00 | 7,335.00 | 7,358.00 | 7,358.00 | -2.01% | 58,242 |
| Jan 16, 2026 | 7,617.00 | 7,617.00 | 7,443.00 | 7,509.00 | 7,509.00 | 0.90% | 71,131 |
| Jan 15, 2026 | 7,310.00 | 7,549.00 | 7,310.00 | 7,442.00 | 7,442.00 | 1.00% | 568,726 |
| Jan 14, 2026 | 7,650.00 | 7,650.00 | 7,320.00 | 7,368.00 | 7,368.00 | -1.86% | 82,038 |
| Jan 13, 2026 | 7,800.00 | 7,899.00 | 7,463.00 | 7,508.00 | 7,508.00 | -2.16% | 19,618 |
| Jan 12, 2026 | 8,022.00 | 8,022.00 | 7,564.00 | 7,674.00 | 7,674.00 | -0.35% | 152,681 |
| 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 |