Hammerson Plc (JSE:HMN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 7,895.00
-55.00 (-0.69%)
Nov 6, 2026, 5:00 PM SAST
JSE:HMN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 7,968.00 | 7,968.00 | 7,845.00 | 7,895.00 | 7,895.00 | -0.69% | 181,640 |
| Nov 5, 2026 | 7,999.00 | 8,145.00 | 7,950.00 | 7,950.00 | 7,950.00 | -0.58% | 104,633 |
| Nov 3, 2026 | 8,159.00 | 8,159.00 | 7,961.00 | 7,996.00 | 7,996.00 | -0.74% | 77,865 |
| Nov 2, 2026 | 7,602.00 | 8,066.00 | 7,601.00 | 8,056.00 | 8,056.00 | 3.04% | 153,610 |
| Oct 30, 2026 | 7,939.00 | 7,970.00 | 7,818.00 | 7,818.00 | 7,818.00 | -0.53% | 8,793 |
| Oct 29, 2026 | 7,500.00 | 7,882.00 | 7,500.00 | 7,860.00 | 7,860.00 | 1.16% | 150,910 |
| Oct 28, 2026 | 7,650.00 | 7,818.00 | 7,643.00 | 7,770.00 | 7,770.00 | -0.17% | 38,505 |
| Oct 27, 2026 | 7,972.00 | 7,972.00 | 7,755.00 | 7,783.00 | 7,783.00 | -0.29% | 150,780 |
| Oct 26, 2026 | 7,600.00 | 7,916.00 | 7,600.00 | 7,806.00 | 7,806.00 | 0.08% | 95,445 |
| Oct 23, 2026 | 7,678.00 | 7,800.00 | 7,678.00 | 7,800.00 | 7,800.00 | 1.04% | 483,348 |
| Oct 22, 2026 | 7,627.00 | 7,772.00 | 7,627.00 | 7,720.00 | 7,720.00 | 0.48% | 440,789 |
| Oct 21, 2026 | 7,542.00 | 7,726.00 | 7,542.00 | 7,683.00 | 7,683.00 | 2.28% | 457,445 |
| Oct 20, 2026 | 7,378.00 | 7,516.00 | 7,342.00 | 7,512.00 | 7,512.00 | 1.54% | 318,288 |
| Oct 19, 2026 | 7,451.00 | 7,510.00 | 7,394.00 | 7,398.00 | 7,398.00 | -1.47% | 303,721 |
| Oct 16, 2026 | 7,507.00 | 7,532.00 | 7,444.00 | 7,508.00 | 7,508.00 | 0.85% | 72,508 |
| Oct 15, 2026 | 7,600.00 | 7,600.00 | 7,376.00 | 7,445.00 | 7,445.00 | 1.36% | 380,833 |
| Oct 14, 2026 | 7,200.00 | 7,460.00 | 7,200.00 | 7,345.00 | 7,345.00 | 1.17% | 71,780 |
| Oct 13, 2026 | 6,850.00 | 7,279.00 | 6,850.00 | 7,260.00 | 7,260.00 | 1.97% | 330,971 |
| Oct 12, 2026 | 7,239.00 | 7,239.00 | 7,098.00 | 7,120.00 | 7,120.00 | 0.01% | 40,346 |
| Oct 9, 2026 | 7,073.00 | 7,207.00 | 7,073.00 | 7,119.00 | 7,119.00 | -0.36% | 37,617 |
| Oct 8, 2026 | 7,120.00 | 7,199.00 | 7,089.00 | 7,145.00 | 7,145.00 | -2.50% | 441,751 |
| Oct 7, 2026 | 7,372.00 | 7,372.00 | 7,257.00 | 7,328.00 | 7,328.00 | -0.16% | 629,874 |
| Oct 6, 2026 | 7,376.00 | 7,417.00 | 7,302.00 | 7,340.00 | 7,340.00 | 0.27% | 81,105 |
| Oct 5, 2026 | 7,318.00 | 7,375.00 | 7,276.00 | 7,320.00 | 7,320.00 | -0.54% | 160,726 |
| Oct 2, 2026 | 7,289.00 | 7,441.00 | 7,288.00 | 7,360.00 | 7,360.00 | 0.77% | 98,520 |
| Oct 1, 2026 | 7,000.00 | 7,499.00 | 7,000.00 | 7,304.00 | 7,304.00 | -2.74% | 367,049 |
| Sep 30, 2026 | 7,432.00 | 7,540.00 | 7,429.00 | 7,510.00 | 7,510.00 | 1.28% | 484,860 |
| Sep 29, 2026 | 7,497.00 | 7,510.00 | 7,415.00 | 7,415.00 | 7,415.00 | -0.94% | 1,023,765 |
| Sep 28, 2026 | 7,630.00 | 7,646.00 | 7,474.00 | 7,485.00 | 7,485.00 | 0.66% | 876,264 |
| Sep 25, 2026 | 7,603.00 | 7,603.00 | 7,411.00 | 7,436.00 | 7,436.00 | -0.07% | 535,671 |
| Sep 23, 2026 | 7,600.00 | 7,600.00 | 7,421.00 | 7,441.00 | 7,441.00 | -1.34% | 465,090 |
| Sep 22, 2026 | 7,563.00 | 7,593.00 | 7,456.00 | 7,542.00 | 7,542.00 | -0.09% | 77,672 |
| Sep 21, 2026 | 7,483.00 | 7,555.00 | 7,464.00 | 7,549.00 | 7,549.00 | 0.95% | 44,065 |
| Sep 18, 2026 | 7,583.00 | 7,583.00 | 7,460.00 | 7,478.00 | 7,478.00 | -1.32% | 831,127 |
| Sep 17, 2026 | 7,599.00 | 7,602.00 | 7,516.00 | 7,578.00 | 7,578.00 | -0.33% | 181,891 |
| Sep 16, 2026 | 7,426.00 | 7,603.00 | 7,426.00 | 7,603.00 | 7,603.00 | 2.76% | 111,898 |
| Sep 15, 2026 | 7,429.00 | 7,475.00 | 7,304.00 | 7,399.00 | 7,399.00 | -0.38% | 156,598 |
| Sep 14, 2026 | 7,300.00 | 7,545.00 | 7,300.00 | 7,427.00 | 7,427.00 | -1.25% | 208,288 |
| Sep 11, 2026 | 7,537.00 | 7,591.00 | 7,518.00 | 7,521.00 | 7,521.00 | -0.69% | 53,451 |
| Sep 10, 2026 | 7,550.00 | 7,573.00 | 7,502.00 | 7,573.00 | 7,573.00 | 0.09% | 227,465 |
| Sep 9, 2026 | 7,753.00 | 7,753.00 | 7,510.00 | 7,566.00 | 7,566.00 | -3.00% | 166,241 |
| Sep 8, 2026 | 7,768.00 | 7,812.00 | 7,674.00 | 7,800.00 | 7,800.00 | 0.68% | 107,159 |
| Sep 7, 2026 | 7,808.00 | 7,808.00 | 7,723.00 | 7,747.00 | 7,747.00 | -1.30% | 227,801 |
| Sep 4, 2026 | 7,810.00 | 7,900.00 | 7,787.00 | 7,849.00 | 7,849.00 | 1.17% | 318,829 |
| Sep 3, 2026 | 7,900.00 | 7,900.00 | 7,647.00 | 7,758.00 | 7,758.00 | -0.42% | 147,047 |
| Sep 2, 2026 | 8,019.00 | 8,019.00 | 7,787.00 | 7,791.00 | 7,791.00 | -1.02% | 107,817 |
| Sep 1, 2026 | 8,295.00 | 8,302.00 | 8,042.00 | 8,082.00 | 7,871.50 | 0.11% | 172,524 |
| Aug 31, 2026 | 8,292.00 | 8,292.00 | 8,033.00 | 8,073.00 | 7,862.73 | -2.20% | 80,023 |
| Aug 28, 2026 | 8,211.00 | 8,255.00 | 8,161.00 | 8,255.00 | 8,039.99 | 1.29% | 213,309 |
| Aug 27, 2026 | 8,420.00 | 8,420.00 | 8,134.00 | 8,150.00 | 7,937.73 | -0.73% | 140,036 |