Hammerson Plc (JSE:HMN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 8,130.00
-45.00 (-0.55%)
At close: Jul 30, 2026
JSE:HMN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 8,099.00 | 8,140.00 | 8,099.00 | 8,139.00 | - | -0.44% | 519 |
| Jul 29, 2026 | 8,075.00 | 8,200.00 | 8,057.00 | 8,175.00 | 8,175.00 | 1.26% | 50,996 |
| Jul 28, 2026 | 8,193.00 | 8,230.00 | 8,026.00 | 8,073.00 | 8,073.00 | -1.55% | 116,178 |
| Jul 27, 2026 | 8,001.00 | 8,261.00 | 8,001.00 | 8,200.00 | 8,200.00 | 0.61% | 194,709 |
| Jul 24, 2026 | 8,154.00 | 8,230.00 | 8,150.00 | 8,150.00 | 8,150.00 | -0.11% | 749,360 |
| Jul 23, 2026 | 8,102.00 | 8,191.00 | 8,052.00 | 8,159.00 | 8,159.00 | 1.23% | 190,443 |
| Jul 22, 2026 | 8,063.00 | 8,132.00 | 8,000.00 | 8,060.00 | 8,060.00 | 0.04% | 354,744 |
| Jul 21, 2026 | 8,245.00 | 8,265.00 | 8,016.00 | 8,057.00 | 8,057.00 | -1.62% | 441,368 |
| Jul 20, 2026 | 8,214.00 | 8,242.00 | 8,133.00 | 8,190.00 | 8,190.00 | 0.13% | 384,165 |
| Jul 17, 2026 | 8,247.00 | 8,323.00 | 8,179.00 | 8,179.00 | 8,179.00 | -0.23% | 928,790 |
| Jul 16, 2026 | 8,177.00 | 8,237.00 | 8,092.00 | 8,198.00 | 8,198.00 | 0.51% | 34,224 |
| Jul 15, 2026 | 8,162.00 | 8,220.00 | 8,118.00 | 8,156.00 | 8,156.00 | -0.44% | 54,485 |
| Jul 14, 2026 | 8,144.00 | 8,217.00 | 8,070.00 | 8,192.00 | 8,192.00 | 0.23% | 200,924 |
| Jul 13, 2026 | 8,173.00 | 8,220.00 | 8,130.00 | 8,173.00 | 8,173.00 | 0.34% | 231,069 |
| Jul 10, 2026 | 8,170.00 | 8,170.00 | 8,097.00 | 8,145.00 | 8,145.00 | 1.37% | 194,556 |
| Jul 9, 2026 | 7,995.00 | 8,068.00 | 7,899.00 | 8,035.00 | 8,035.00 | 2.36% | 63,169 |
| Jul 8, 2026 | 7,946.00 | 7,948.00 | 7,787.00 | 7,850.00 | 7,850.00 | -2.52% | 88,359 |
| Jul 7, 2026 | 8,076.00 | 8,132.00 | 8,028.00 | 8,053.00 | 8,053.00 | 0.05% | 128,019 |
| Jul 6, 2026 | 8,094.00 | 8,094.00 | 7,955.00 | 8,049.00 | 8,049.00 | -0.63% | 46,182 |
| Jul 3, 2026 | 8,068.00 | 8,106.00 | 8,009.00 | 8,100.00 | 8,100.00 | 0.58% | 250,573 |
| Jul 2, 2026 | 8,000.00 | 8,088.00 | 8,000.00 | 8,053.00 | 8,053.00 | 0.54% | 705,277 |
| Jul 1, 2026 | 8,001.00 | 8,052.00 | 7,955.00 | 8,010.00 | 8,010.00 | -0.31% | 207,893 |
| Jun 30, 2026 | 7,975.00 | 8,091.00 | 7,943.00 | 8,035.00 | 8,035.00 | 0.51% | 217,544 |
| Jun 29, 2026 | 7,914.00 | 8,061.00 | 7,914.00 | 7,994.00 | 7,994.00 | -0.66% | 174,614 |
| Jun 26, 2026 | 8,047.00 | 8,100.00 | 7,997.00 | 8,047.00 | 8,047.00 | -0.68% | 244,689 |
| Jun 25, 2026 | 7,999.00 | 8,121.00 | 7,999.00 | 8,102.00 | 8,102.00 | 1.28% | 582,626 |
| Jun 24, 2026 | 7,828.00 | 8,045.00 | 7,828.00 | 8,000.00 | 8,000.00 | 4.73% | 1,114,403 |
| Jun 23, 2026 | 7,575.00 | 7,650.00 | 7,545.00 | 7,639.00 | 7,639.00 | 0.99% | 185,041 |
| Jun 22, 2026 | 7,489.00 | 7,626.00 | 7,425.00 | 7,564.00 | 7,564.00 | 0.05% | 205,165 |
| Jun 19, 2026 | 7,451.00 | 7,560.00 | 7,451.00 | 7,560.00 | 7,560.00 | 0.20% | 291,312 |
| Jun 18, 2026 | 7,539.00 | 7,545.00 | 7,421.00 | 7,545.00 | 7,545.00 | 0.37% | 76,830 |
| Jun 17, 2026 | 7,597.00 | 7,600.00 | 7,429.00 | 7,517.00 | 7,517.00 | -0.60% | 98,898 |
| Jun 15, 2026 | 7,597.00 | 7,599.00 | 7,520.00 | 7,562.00 | 7,562.00 | 1.49% | 22,025 |
| Jun 12, 2026 | 7,547.00 | 7,547.00 | 7,446.00 | 7,451.00 | 7,451.00 | -0.12% | 1,195,106 |
| Jun 11, 2026 | 7,627.00 | 7,627.00 | 7,412.00 | 7,460.00 | 7,460.00 | -0.82% | 158,711 |
| Jun 10, 2026 | 7,405.00 | 7,524.00 | 7,380.00 | 7,522.00 | 7,522.00 | 2.56% | 115,319 |
| Jun 9, 2026 | 7,150.00 | 7,341.00 | 7,135.00 | 7,334.00 | 7,334.00 | 1.66% | 51,240 |
| Jun 8, 2026 | 7,299.00 | 7,299.00 | 7,153.00 | 7,214.00 | 7,214.00 | -1.11% | 60,177 |
| Jun 5, 2026 | 7,281.00 | 7,359.00 | 7,276.00 | 7,295.00 | 7,295.00 | 0.57% | 191,566 |
| Jun 4, 2026 | 7,374.00 | 7,377.00 | 7,216.00 | 7,254.00 | 7,254.00 | -0.36% | 902,155 |
| Jun 3, 2026 | 7,251.00 | 7,432.00 | 7,251.00 | 7,280.00 | 7,280.00 | -1.79% | 751,314 |
| Jun 2, 2026 | 7,449.00 | 7,506.00 | 7,413.00 | 7,413.00 | 7,413.00 | - | 120,351 |
| Jun 1, 2026 | 7,500.00 | 7,525.00 | 7,393.00 | 7,413.00 | 7,413.00 | -1.83% | 106,281 |
| May 29, 2026 | 7,549.00 | 7,571.00 | 7,534.00 | 7,551.00 | 7,551.00 | -0.25% | 159,373 |
| May 28, 2026 | 7,504.00 | 7,575.00 | 7,458.00 | 7,570.00 | 7,570.00 | 1.15% | 68,082 |
| May 27, 2026 | 7,550.00 | 7,587.00 | 7,484.00 | 7,484.00 | 7,484.00 | -0.01% | 406,649 |
| May 26, 2026 | 7,473.00 | 7,508.00 | 7,457.00 | 7,485.00 | 7,485.00 | 0.55% | 392,028 |
| May 25, 2026 | 7,100.00 | 7,525.00 | 7,100.00 | 7,444.00 | 7,444.00 | 0.61% | 9,652 |
| May 22, 2026 | 7,550.00 | 7,550.00 | 7,279.00 | 7,399.00 | 7,399.00 | 1.36% | 1,566,183 |
| May 21, 2026 | 7,223.00 | 7,315.00 | 7,223.00 | 7,300.00 | 7,300.00 | 2.08% | 28,534 |