Hammerson Plc (JSE:HMN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 7,551.00
-19.00 (-0.25%)
At close: May 29, 2026
JSE:HMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 7,100.00 | 7,196.00 | 7,065.00 | 7,151.00 | 7,151.00 | 0.24% | 64,618 |
| May 19, 2026 | 7,135.00 | 7,211.00 | 7,083.00 | 7,134.00 | 7,134.00 | 0.59% | 331,078 |
| May 18, 2026 | 7,057.00 | 7,100.00 | 6,982.00 | 7,092.00 | 7,092.00 | 1.24% | 433,773 |
| May 15, 2026 | 7,067.00 | 7,100.00 | 6,990.00 | 7,005.00 | 7,005.00 | -2.27% | 264,372 |
| May 14, 2026 | 7,108.00 | 7,178.00 | 7,088.00 | 7,168.00 | 7,168.00 | -0.06% | 30,091 |
| May 13, 2026 | 7,146.00 | 7,172.00 | 6,998.00 | 7,172.00 | 7,172.00 | -0.38% | 555,608 |
| May 12, 2026 | 7,172.00 | 7,233.00 | 7,121.00 | 7,199.00 | 7,199.00 | -2.09% | 727,328 |
| May 11, 2026 | 7,265.00 | 7,353.00 | 7,265.00 | 7,353.00 | 7,353.00 | -0.23% | 436,941 |
| May 8, 2026 | 7,361.00 | 7,471.00 | 7,329.00 | 7,370.00 | 7,370.00 | -0.59% | 71,447 |
| May 7, 2026 | 7,477.00 | 7,542.00 | 7,395.00 | 7,414.00 | 7,414.00 | -1.15% | 312,286 |
| May 6, 2026 | 7,341.00 | 7,529.00 | 7,333.00 | 7,500.00 | 7,500.00 | 4.25% | 229,256 |
| May 5, 2026 | 7,220.00 | 7,503.00 | 7,176.00 | 7,194.00 | 7,194.00 | -1.24% | 53,888 |
| May 4, 2026 | 7,619.00 | 7,803.00 | 7,260.00 | 7,284.00 | 7,284.00 | -2.40% | 26,503 |
| Apr 30, 2026 | 7,360.00 | 7,468.00 | 7,331.00 | 7,463.00 | 7,463.00 | 1.94% | 240,042 |
| Apr 29, 2026 | 7,200.00 | 7,515.00 | 7,200.00 | 7,321.00 | 7,321.00 | -2.01% | 166,689 |
| Apr 28, 2026 | 7,001.00 | 7,549.00 | 7,001.00 | 7,471.00 | 7,471.00 | 0.59% | 450,729 |
| Apr 24, 2026 | 7,503.00 | 7,544.00 | 7,372.00 | 7,427.00 | 7,427.00 | 0.18% | 206,194 |
| Apr 23, 2026 | 7,421.00 | 7,437.00 | 7,352.00 | 7,414.00 | 7,414.00 | 0.04% | 115,412 |
| Apr 22, 2026 | 7,250.00 | 7,455.00 | 7,250.00 | 7,411.00 | 7,411.00 | 1.06% | 41,725 |
| Apr 21, 2026 | 7,394.00 | 7,452.00 | 7,333.00 | 7,333.00 | 7,333.00 | -0.82% | 270,177 |
| Apr 20, 2026 | 7,250.00 | 7,518.00 | 7,250.00 | 7,394.00 | 7,394.00 | -0.73% | 31,339 |
| Apr 17, 2026 | 7,328.00 | 7,529.00 | 7,289.00 | 7,448.00 | 7,448.00 | 1.09% | 56,696 |
| Apr 16, 2026 | 7,405.00 | 7,494.00 | 7,357.00 | 7,368.00 | 7,368.00 | 0.88% | 379,466 |
| Apr 15, 2026 | 7,230.00 | 7,347.00 | 7,230.00 | 7,304.00 | 7,304.00 | -0.35% | 51,827 |
| Apr 14, 2026 | 7,089.00 | 7,330.00 | 7,089.00 | 7,330.00 | 7,330.00 | 4.10% | 51,377 |
| Apr 13, 2026 | 6,989.00 | 7,041.00 | 6,954.00 | 7,041.00 | 7,041.00 | 0.09% | 59,852 |
| Apr 10, 2026 | 7,029.00 | 7,058.00 | 6,979.00 | 7,035.00 | 7,035.00 | 1.50% | 102,893 |
| Apr 9, 2026 | 6,952.00 | 7,018.00 | 6,929.00 | 6,931.00 | 6,931.00 | -0.99% | 190,964 |
| Apr 8, 2026 | 6,871.00 | 7,078.00 | 6,871.00 | 7,000.00 | 7,000.00 | 3.63% | 584,353 |
| Apr 7, 2026 | 6,759.00 | 6,778.00 | 6,696.00 | 6,755.00 | 6,755.00 | -0.37% | 63,557 |
| Apr 2, 2026 | 6,729.00 | 6,780.00 | 6,657.00 | 6,780.00 | 6,780.00 | 1.04% | 147,089 |
| Apr 1, 2026 | 6,751.00 | 6,754.00 | 6,679.00 | 6,710.00 | 6,710.00 | 0.18% | 222,961 |
| Mar 31, 2026 | 6,800.00 | 6,800.00 | 6,661.00 | 6,698.00 | 6,698.00 | 0.36% | 209,286 |
| Mar 30, 2026 | 6,663.00 | 6,700.00 | 6,587.00 | 6,674.00 | 6,674.00 | -2.90% | 173,521 |
| Mar 27, 2026 | 7,149.00 | 7,149.00 | 6,741.00 | 6,873.00 | 6,873.00 | -1.43% | 683,318 |
| Mar 26, 2026 | 7,005.00 | 7,005.00 | 6,650.00 | 6,973.00 | 6,973.00 | -0.46% | 313,693 |
| Mar 25, 2026 | 7,379.00 | 7,553.00 | 6,963.00 | 7,005.00 | 7,005.00 | -1.59% | 290,945 |
| Mar 24, 2026 | 7,646.00 | 7,763.00 | 7,194.00 | 7,309.00 | 7,117.99 | 0.34% | 275,437 |
| Mar 23, 2026 | 7,510.00 | 7,528.00 | 7,078.00 | 7,284.00 | 7,093.65 | -2.41% | 339,283 |
| Mar 20, 2026 | 7,489.00 | 7,781.00 | 7,289.00 | 7,464.00 | 7,268.94 | 1.77% | 1,156,454 |
| Mar 19, 2026 | 7,407.00 | 7,600.00 | 7,272.00 | 7,334.00 | 7,142.34 | -1.79% | 200,166 |
| Mar 18, 2026 | 7,489.00 | 7,800.00 | 7,333.00 | 7,468.00 | 7,272.84 | 0.32% | 1,225,984 |
| Mar 17, 2026 | 7,500.00 | 7,898.00 | 7,311.00 | 7,444.00 | 7,249.46 | -0.07% | 319,412 |