Hammerson Plc (JSE:HMN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 6,770.00
+50.00 (0.74%)
At close: Sep 17, 2025
Hammerson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 7,150.00 | 7,194.00 | 7,091.00 | 7,150.00 | 6,942.73 | - | 215,087 |
| Aug 8, 2025 | 7,150.00 | 7,179.00 | 7,122.00 | 7,150.00 | 6,942.73 | - | 33,306 |
| Aug 7, 2025 | 7,100.00 | 7,185.00 | 7,100.00 | 7,150.00 | 6,942.73 | 0.25% | 164,865 |
| Aug 6, 2025 | 7,185.00 | 7,200.00 | 7,116.00 | 7,132.00 | 6,925.25 | -1.23% | 232,293 |
| Aug 5, 2025 | 7,210.00 | 7,275.00 | 7,192.00 | 7,221.00 | 7,011.67 | 0.75% | 412,113 |
| Aug 4, 2025 | 7,129.00 | 7,243.00 | 7,104.00 | 7,167.00 | 6,959.23 | 0.52% | 668,183 |
| Aug 1, 2025 | 7,021.00 | 7,157.00 | 7,021.00 | 7,130.00 | 6,923.31 | -0.24% | 381,758 |
| Jul 31, 2025 | 6,996.00 | 7,437.00 | 6,846.00 | 7,147.00 | 6,939.81 | 1.79% | 1,229,057 |
| Jul 30, 2025 | 7,105.00 | 7,105.00 | 7,021.00 | 7,021.00 | 6,817.47 | -2.17% | 255,500 |
| Jul 29, 2025 | 7,122.00 | 7,252.00 | 7,122.00 | 7,177.00 | 6,968.94 | 0.31% | 853,801 |
| Jul 28, 2025 | 7,187.00 | 7,220.00 | 7,123.00 | 7,155.00 | 6,947.58 | 0.21% | 253,624 |
| Jul 25, 2025 | 7,100.00 | 7,167.00 | 7,052.00 | 7,140.00 | 6,933.02 | 0.03% | 257,225 |
| Jul 24, 2025 | 7,265.00 | 7,265.00 | 7,047.00 | 7,138.00 | 6,931.07 | -1.08% | 226,563 |
| Jul 23, 2025 | 7,180.00 | 7,228.00 | 7,116.00 | 7,216.00 | 7,006.81 | 0.92% | 149,790 |
| Jul 22, 2025 | 7,177.00 | 7,178.00 | 7,080.00 | 7,150.00 | 6,942.73 | 0.49% | 231,199 |
| Jul 21, 2025 | 7,056.00 | 7,115.00 | 6,935.00 | 7,115.00 | 6,908.74 | 2.54% | 583,360 |
| Jul 18, 2025 | 7,020.00 | 7,020.00 | 6,854.00 | 6,939.00 | 6,737.84 | 0.57% | 246,335 |
| Jul 17, 2025 | 6,650.00 | 6,930.00 | 6,650.00 | 6,900.00 | 6,699.97 | 0.01% | 156,803 |
| Jul 16, 2025 | 6,988.00 | 7,018.00 | 6,858.00 | 6,899.00 | 6,699.00 | -1.67% | 101,385 |
| Jul 15, 2025 | 7,049.00 | 7,112.00 | 6,990.00 | 7,016.00 | 6,812.61 | -0.11% | 627,095 |
| Jul 14, 2025 | 7,006.00 | 7,045.00 | 7,000.00 | 7,024.00 | 6,820.38 | 0.24% | 136,326 |
| Jul 11, 2025 | 6,927.00 | 7,036.00 | 6,927.00 | 7,007.00 | 6,803.87 | 0.39% | 483,341 |
| Jul 10, 2025 | 7,064.00 | 7,092.00 | 6,939.00 | 6,980.00 | 6,777.65 | -2.61% | 485,317 |