Hammerson Plc (JSE:HMN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 7,398.00
-110.00 (-1.47%)
At close: Oct 19, 2026
JSE:HMN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 373,024 |
| 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% | 236,721 |
| Sep 29, 2026 | 7,497.00 | 7,510.00 | 7,415.00 | 7,415.00 | 7,415.00 | -0.94% | 41,576 |
| 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 |