Hammerson Plc (JSE:HMN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 7,732.00
-68.00 (-0.87%)
Last updated: Sep 9, 2026, 10:45 AM SAST
JSE:HMN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 8,177.00 | 8,237.00 | 8,092.00 | 8,198.00 | 7,984.48 | 0.51% | 34,224 |
| Jul 15, 2026 | 8,162.00 | 8,220.00 | 8,118.00 | 8,156.00 | 7,943.57 | -0.44% | 54,485 |
| Jul 14, 2026 | 8,144.00 | 8,217.00 | 8,070.00 | 8,192.00 | 7,978.63 | 0.23% | 200,924 |
| Jul 13, 2026 | 8,173.00 | 8,220.00 | 8,130.00 | 8,173.00 | 7,960.13 | 0.34% | 231,069 |
| Jul 10, 2026 | 8,170.00 | 8,170.00 | 8,097.00 | 8,145.00 | 7,932.86 | 1.37% | 194,556 |
| Jul 9, 2026 | 7,995.00 | 8,068.00 | 7,899.00 | 8,035.00 | 7,825.72 | 2.36% | 63,169 |
| Jul 8, 2026 | 7,946.00 | 7,948.00 | 7,787.00 | 7,850.00 | 7,645.54 | -2.52% | 88,359 |
| Jul 7, 2026 | 8,076.00 | 8,132.00 | 8,028.00 | 8,053.00 | 7,843.25 | 0.05% | 128,019 |
| Jul 6, 2026 | 8,094.00 | 8,094.00 | 7,955.00 | 8,049.00 | 7,839.36 | -0.63% | 46,182 |
| Jul 3, 2026 | 8,068.00 | 8,106.00 | 8,009.00 | 8,100.00 | 7,889.03 | 0.58% | 250,573 |
| Jul 2, 2026 | 8,000.00 | 8,088.00 | 8,000.00 | 8,053.00 | 7,843.25 | 0.54% | 705,277 |
| Jul 1, 2026 | 8,001.00 | 8,052.00 | 7,955.00 | 8,010.00 | 7,801.37 | -0.31% | 207,893 |
| Jun 30, 2026 | 7,975.00 | 8,091.00 | 7,943.00 | 8,035.00 | 7,825.72 | 0.51% | 217,544 |
| Jun 29, 2026 | 7,914.00 | 8,061.00 | 7,914.00 | 7,994.00 | 7,785.79 | -0.66% | 174,614 |