Hammerson Plc (JSE:HMN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 8,218.00
+30.00 (0.37%)
Last updated: Aug 20, 2026, 9:18 AM SAST
JSE:HMN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 8,146.00 | 8,214.00 | 8,130.00 | 8,188.00 | 8,188.00 | -0.07% | 84,051 |
| Aug 18, 2026 | 8,112.00 | 8,500.00 | 8,112.00 | 8,194.00 | 8,194.00 | -0.69% | 52,246 |
| Aug 17, 2026 | 8,501.00 | 8,501.00 | 8,192.00 | 8,251.00 | 8,251.00 | -1.66% | 279,214 |
| Aug 14, 2026 | 8,361.00 | 8,434.00 | 8,316.00 | 8,390.00 | 8,390.00 | -0.33% | 359,783 |
| Aug 13, 2026 | 8,363.00 | 8,447.00 | 8,262.00 | 8,418.00 | 8,418.00 | 2.57% | 144,647 |
| Aug 12, 2026 | 8,142.00 | 8,358.00 | 8,142.00 | 8,207.00 | 8,207.00 | -0.39% | 210,350 |
| Aug 11, 2026 | 8,136.00 | 8,361.00 | 8,120.00 | 8,239.00 | 8,239.00 | 0.67% | 108,868 |
| Aug 7, 2026 | 8,209.00 | 8,209.00 | 8,097.00 | 8,184.00 | 8,184.00 | -1.53% | 35,640 |
| Aug 6, 2026 | 8,311.00 | 8,477.00 | 8,282.00 | 8,311.00 | 8,311.00 | -0.59% | 25,851 |
| Aug 5, 2026 | 8,489.00 | 8,490.00 | 8,323.00 | 8,360.00 | 8,360.00 | -1.40% | 539,068 |
| Aug 4, 2026 | 8,626.00 | 8,674.00 | 8,392.00 | 8,479.00 | 8,479.00 | -0.83% | 359,141 |
| Aug 3, 2026 | 8,555.00 | 8,625.00 | 8,467.00 | 8,550.00 | 8,550.00 | 0.84% | 446,032 |
| Jul 31, 2026 | 8,100.00 | 8,517.00 | 8,100.00 | 8,479.00 | 8,479.00 | 4.29% | 426,231 |
| Jul 30, 2026 | 8,099.00 | 8,402.00 | 8,029.00 | 8,130.00 | 8,130.00 | -0.55% | 1,313,044 |
| 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 |