Hammerson Plc (JSE:HMN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 7,485.00
+49.00 (0.66%)
Last updated: Sep 28, 2026, 4:49 PM SAST
JSE:HMN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 7,630.00 | 7,646.00 | 7,474.00 | 7,485.00 | 7,485.00 | 0.66% | 150,160 |
| 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% | 234,421 |
| 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% | 75,287 |
| Sep 15, 2026 | 7,429.00 | 7,475.00 | 7,304.00 | 7,399.00 | 7,399.00 | -0.38% | 81,042 |
| Sep 14, 2026 | 7,300.00 | 7,545.00 | 7,300.00 | 7,427.00 | 7,427.00 | -1.25% | 92,795 |
| 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% | 188,161 |
| Sep 9, 2026 | 7,753.00 | 7,753.00 | 7,510.00 | 7,566.00 | 7,566.00 | -3.00% | 157,691 |
| 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 |
| Aug 26, 2026 | 8,252.00 | 8,315.00 | 8,191.00 | 8,210.00 | 7,996.16 | -0.57% | 406,323 |
| Aug 25, 2026 | 8,120.00 | 8,257.00 | 8,120.00 | 8,257.00 | 8,041.94 | 1.40% | 157,031 |
| Aug 24, 2026 | 8,350.00 | 8,350.00 | 8,129.00 | 8,143.00 | 7,930.91 | -0.54% | 279,948 |
| Aug 21, 2026 | 8,241.00 | 8,276.00 | 8,187.00 | 8,187.00 | 7,973.76 | -0.30% | 120,100 |
| Aug 20, 2026 | 8,178.00 | 8,264.00 | 8,160.00 | 8,212.00 | 7,998.11 | 0.29% | 141,908 |
| Aug 19, 2026 | 8,146.00 | 8,214.00 | 8,130.00 | 8,188.00 | 7,974.74 | -0.07% | 84,051 |
| Aug 18, 2026 | 8,112.00 | 8,500.00 | 8,112.00 | 8,194.00 | 7,980.58 | -0.69% | 110,304 |
| Aug 17, 2026 | 8,501.00 | 8,501.00 | 8,192.00 | 8,251.00 | 8,036.10 | -1.66% | 540,962 |
| Aug 14, 2026 | 8,361.00 | 8,434.00 | 8,316.00 | 8,390.00 | 8,171.48 | -0.33% | 359,783 |
| Aug 13, 2026 | 8,363.00 | 8,447.00 | 8,262.00 | 8,418.00 | 8,198.75 | 2.57% | 248,951 |
| Aug 12, 2026 | 8,142.00 | 8,358.00 | 8,142.00 | 8,207.00 | 7,993.24 | -0.39% | 210,350 |
| Aug 11, 2026 | 8,136.00 | 8,361.00 | 8,120.00 | 8,239.00 | 8,024.41 | 0.67% | 108,868 |
| Aug 7, 2026 | 8,209.00 | 8,209.00 | 8,097.00 | 8,184.00 | 7,970.84 | -1.53% | 35,640 |
| Aug 6, 2026 | 8,311.00 | 8,477.00 | 8,282.00 | 8,311.00 | 8,094.53 | -0.59% | 25,851 |
| Aug 5, 2026 | 8,489.00 | 8,490.00 | 8,323.00 | 8,360.00 | 8,142.26 | -1.40% | 539,068 |
| Aug 4, 2026 | 8,626.00 | 8,674.00 | 8,392.00 | 8,479.00 | 8,258.16 | -0.83% | 359,141 |
| Aug 3, 2026 | 8,555.00 | 8,625.00 | 8,467.00 | 8,550.00 | 8,327.31 | 0.84% | 446,032 |
| Jul 31, 2026 | 8,100.00 | 8,517.00 | 8,100.00 | 8,479.00 | 8,258.16 | 4.29% | 426,231 |
| Jul 30, 2026 | 8,099.00 | 8,402.00 | 8,029.00 | 8,130.00 | 7,918.25 | -0.55% | 1,313,044 |
| Jul 29, 2026 | 8,075.00 | 8,200.00 | 8,057.00 | 8,175.00 | 7,962.08 | 1.26% | 50,996 |
| Jul 28, 2026 | 8,193.00 | 8,230.00 | 8,026.00 | 8,073.00 | 7,862.73 | -1.55% | 116,178 |
| Jul 27, 2026 | 8,001.00 | 8,261.00 | 8,001.00 | 8,200.00 | 7,986.42 | 0.61% | 194,709 |
| Jul 24, 2026 | 8,154.00 | 8,230.00 | 8,150.00 | 8,150.00 | 7,937.73 | -0.11% | 749,360 |
| Jul 23, 2026 | 8,102.00 | 8,191.00 | 8,052.00 | 8,159.00 | 7,946.49 | 1.23% | 190,443 |
| Jul 22, 2026 | 8,063.00 | 8,132.00 | 8,000.00 | 8,060.00 | 7,850.07 | 0.04% | 354,744 |
| Jul 21, 2026 | 8,245.00 | 8,265.00 | 8,016.00 | 8,057.00 | 7,847.15 | -1.62% | 441,368 |
| Jul 20, 2026 | 8,214.00 | 8,242.00 | 8,133.00 | 8,190.00 | 7,976.68 | 0.13% | 384,165 |
| Jul 17, 2026 | 8,247.00 | 8,323.00 | 8,179.00 | 8,179.00 | 7,965.97 | -0.23% | 928,790 |