Hammerson Plc (JSE:HMN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 7,316.00
-54.00 (-0.73%)
Last updated: May 11, 2026, 2:36 PM SAST
JSE:HMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.16% | 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 |
| Mar 16, 2026 | 7,289.00 | 7,449.00 | 7,155.00 | 7,449.00 | 7,254.33 | 4.18% | 234,170 |
| Mar 13, 2026 | 7,400.00 | 7,400.00 | 7,030.00 | 7,150.00 | 6,963.15 | 0.28% | 378,519 |
| Mar 12, 2026 | 7,194.00 | 7,194.00 | 7,081.00 | 7,130.00 | 6,943.67 | -0.42% | 362,305 |
| Mar 11, 2026 | 7,449.00 | 7,449.00 | 7,112.00 | 7,160.00 | 6,972.89 | -1.65% | 913,436 |
| Mar 10, 2026 | 7,399.00 | 7,413.00 | 7,180.00 | 7,280.00 | 7,089.75 | 1.46% | 227,506 |
| Mar 9, 2026 | 7,689.00 | 7,689.00 | 5,705.00 | 7,175.00 | 6,987.49 | -4.47% | 336,320 |
| Mar 6, 2026 | 7,521.00 | 7,692.00 | 7,511.00 | 7,511.00 | 7,314.71 | -1.46% | 59,012 |
| Mar 5, 2026 | 7,699.00 | 7,756.00 | 7,558.00 | 7,622.00 | 7,422.81 | 0.28% | 125,731 |
| Mar 4, 2026 | 7,421.00 | 7,982.00 | 7,421.00 | 7,601.00 | 7,402.36 | -0.01% | 266,961 |
| Mar 3, 2026 | 7,860.00 | 7,860.00 | 7,466.00 | 7,602.00 | 7,403.34 | -2.75% | 115,165 |
| Mar 2, 2026 | 7,999.00 | 8,100.00 | 7,810.00 | 7,817.00 | 7,612.72 | -2.29% | 337,017 |
| Feb 27, 2026 | 8,020.00 | 8,027.00 | 7,751.00 | 8,000.00 | 7,790.93 | 1.66% | 877,721 |
| Feb 26, 2026 | 7,516.00 | 8,050.00 | 7,516.00 | 7,869.00 | 7,663.36 | 0.11% | 232,044 |
| Feb 25, 2026 | 7,427.00 | 7,950.00 | 7,427.00 | 7,860.00 | 7,654.59 | 2.95% | 1,044,501 |
| Feb 24, 2026 | 7,844.00 | 7,844.00 | 7,568.00 | 7,635.00 | 7,435.47 | -2.15% | 145,774 |