Hammerson Plc (JSE:HMN)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 7,511.00
-111.00 (-1.46%)
At close: Mar 6, 2026
Hammerson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7,521.00 | 7,692.00 | 7,511.00 | 7,511.00 | 7,511.00 | -1.46% | 59,012 |
| Mar 5, 2026 | 7,699.00 | 7,756.00 | 7,558.00 | 7,622.00 | 7,622.00 | 0.28% | 125,731 |
| Mar 4, 2026 | 7,421.00 | 7,982.00 | 7,421.00 | 7,601.00 | 7,601.00 | -0.01% | 212,337 |
| Mar 3, 2026 | 7,860.00 | 7,860.00 | 7,466.00 | 7,602.00 | 7,602.00 | -2.75% | 115,165 |
| Mar 2, 2026 | 7,999.00 | 8,100.00 | 7,810.00 | 7,817.00 | 7,817.00 | -2.29% | 337,017 |
| Feb 27, 2026 | 8,020.00 | 8,027.00 | 7,751.00 | 8,000.00 | 8,000.00 | 1.66% | 877,721 |
| Feb 26, 2026 | 7,516.00 | 8,050.00 | 7,516.00 | 7,869.00 | 7,869.00 | 0.11% | 232,044 |
| Feb 25, 2026 | 7,427.00 | 7,950.00 | 7,427.00 | 7,860.00 | 7,860.00 | 2.95% | 1,044,501 |
| Feb 24, 2026 | 7,844.00 | 7,844.00 | 7,568.00 | 7,635.00 | 7,635.00 | -2.15% | 145,774 |
| Feb 23, 2026 | 7,914.00 | 7,914.00 | 7,659.00 | 7,803.00 | 7,803.00 | 0.06% | 98,976 |
| Feb 20, 2026 | 7,651.00 | 7,883.00 | 7,651.00 | 7,798.00 | 7,798.00 | -0.19% | 274,215 |
| Feb 19, 2026 | 7,480.00 | 7,857.00 | 7,480.00 | 7,813.00 | 7,813.00 | 0.41% | 177,412 |
| Feb 18, 2026 | 7,499.00 | 7,812.00 | 7,498.00 | 7,781.00 | 7,781.00 | 1.32% | 218,714 |
| Feb 17, 2026 | 7,400.00 | 7,720.00 | 7,400.00 | 7,680.00 | 7,680.00 | 0.69% | 507,092 |
| Feb 16, 2026 | 7,450.00 | 7,708.00 | 7,450.00 | 7,627.00 | 7,627.00 | 0.53% | 43,633 |
| Feb 13, 2026 | 7,760.00 | 7,760.00 | 7,500.00 | 7,587.00 | 7,587.00 | -0.46% | 135,355 |
| Feb 12, 2026 | 7,511.00 | 7,779.00 | 7,446.00 | 7,622.00 | 7,622.00 | -0.37% | 102,229 |
| Feb 11, 2026 | 7,841.00 | 8,050.00 | 7,620.00 | 7,650.00 | 7,650.00 | -0.71% | 255,317 |
| Feb 10, 2026 | 7,501.00 | 7,757.00 | 7,500.00 | 7,705.00 | 7,705.00 | 2.73% | 132,995 |
| Feb 9, 2026 | 7,644.00 | 8,174.00 | 7,476.00 | 7,500.00 | 7,500.00 | -2.37% | 129,514 |
| Feb 6, 2026 | 7,621.00 | 7,771.00 | 7,621.00 | 7,682.00 | 7,682.00 | -1.21% | 170,016 |
| Feb 5, 2026 | 7,920.00 | 8,115.00 | 7,500.00 | 7,776.00 | 7,776.00 | -0.54% | 799,322 |
| Feb 4, 2026 | 7,890.00 | 7,890.00 | 7,692.00 | 7,818.00 | 7,818.00 | 1.16% | 131,626 |
| Feb 3, 2026 | 7,895.00 | 8,099.00 | 7,702.00 | 7,728.00 | 7,728.00 | -1.77% | 223,783 |
| Feb 2, 2026 | 7,759.00 | 7,884.00 | 7,718.00 | 7,867.00 | 7,867.00 | 0.50% | 831,821 |
| Jan 30, 2026 | 7,978.00 | 8,200.00 | 7,804.00 | 7,828.00 | 7,828.00 | 0.17% | 1,256,226 |
| Jan 29, 2026 | 7,992.00 | 7,992.00 | 7,650.00 | 7,815.00 | 7,815.00 | 0.19% | 474,565 |
| Jan 28, 2026 | 7,671.00 | 8,000.00 | 7,625.00 | 7,800.00 | 7,800.00 | 1.77% | 405,859 |
| Jan 27, 2026 | 7,566.00 | 7,700.00 | 7,566.00 | 7,664.00 | 7,664.00 | 1.30% | 851,911 |
| Jan 26, 2026 | 7,298.00 | 7,607.00 | 7,298.00 | 7,566.00 | 7,566.00 | 1.71% | 745,573 |
| Jan 23, 2026 | 7,151.00 | 7,464.00 | 7,151.00 | 7,439.00 | 7,439.00 | 1.20% | 427,767 |
| Jan 22, 2026 | 7,322.00 | 7,421.00 | 7,277.00 | 7,351.00 | 7,351.00 | 0.42% | 1,283,721 |
| Jan 21, 2026 | 7,601.00 | 7,601.00 | 7,234.00 | 7,320.00 | 7,320.00 | -0.68% | 463,938 |
| Jan 20, 2026 | 7,221.00 | 7,408.00 | 7,221.00 | 7,370.00 | 7,370.00 | 0.16% | 99,154 |
| Jan 19, 2026 | 7,629.00 | 7,629.00 | 7,335.00 | 7,358.00 | 7,358.00 | -2.01% | 58,242 |
| Jan 16, 2026 | 7,617.00 | 7,617.00 | 7,443.00 | 7,509.00 | 7,509.00 | 0.90% | 71,131 |
| Jan 15, 2026 | 7,310.00 | 7,549.00 | 7,310.00 | 7,442.00 | 7,442.00 | 1.00% | 568,726 |
| Jan 14, 2026 | 7,650.00 | 7,650.00 | 7,320.00 | 7,368.00 | 7,368.00 | -1.86% | 82,038 |
| Jan 13, 2026 | 7,800.00 | 7,899.00 | 7,463.00 | 7,508.00 | 7,508.00 | -2.16% | 19,618 |
| Jan 12, 2026 | 8,022.00 | 8,022.00 | 7,564.00 | 7,674.00 | 7,674.00 | -0.35% | 152,681 |
| Jan 9, 2026 | 7,820.00 | 7,820.00 | 7,677.00 | 7,701.00 | 7,701.00 | 0.67% | 996,188 |
| Jan 8, 2026 | 7,549.00 | 7,685.00 | 7,210.00 | 7,650.00 | 7,650.00 | 1.20% | 589,183 |
| Jan 7, 2026 | 7,750.00 | 7,750.00 | 7,410.00 | 7,559.00 | 7,559.00 | 1.50% | 446,076 |
| Jan 6, 2026 | 7,312.00 | 7,503.00 | 7,310.00 | 7,447.00 | 7,447.00 | 1.68% | 958,029 |
| Jan 5, 2026 | 7,449.00 | 7,449.00 | 7,199.00 | 7,324.00 | 7,324.00 | -0.50% | 628,179 |
| Jan 2, 2026 | 7,450.00 | 7,450.00 | 7,269.00 | 7,361.00 | 7,361.00 | 0.75% | 47,247 |
| Dec 31, 2025 | 7,320.00 | 7,426.00 | 7,306.00 | 7,306.00 | 7,306.00 | -1.48% | 4,293 |
| Dec 30, 2025 | 7,500.00 | 7,500.00 | 7,362.00 | 7,416.00 | 7,416.00 | -0.04% | 803,676 |
| Dec 29, 2025 | 7,151.00 | 7,498.00 | 7,151.00 | 7,419.00 | 7,419.00 | 1.44% | 46,801 |
| Dec 24, 2025 | 7,293.00 | 7,334.00 | 7,293.00 | 7,314.00 | 7,314.00 | 0.54% | 8,726 |
| Dec 23, 2025 | 6,889.00 | 7,360.00 | 6,889.00 | 7,275.00 | 7,275.00 | 0.47% | 146,211 |
| Dec 22, 2025 | 7,261.00 | 7,353.00 | 7,200.00 | 7,241.00 | 7,241.00 | -2.15% | 340,889 |
| Dec 19, 2025 | 7,449.00 | 7,457.00 | 7,152.00 | 7,400.00 | 7,400.00 | 2.62% | 2,657,134 |
| Dec 18, 2025 | 7,136.00 | 7,211.00 | 7,016.00 | 7,211.00 | 7,211.00 | 2.28% | 404,735 |
| Dec 17, 2025 | 6,944.00 | 7,160.00 | 6,944.00 | 7,050.00 | 7,050.00 | 0.03% | 359,677 |
| Dec 15, 2025 | 7,041.00 | 7,048.00 | 6,977.00 | 7,048.00 | 7,048.00 | 0.11% | 32,039 |
| Dec 12, 2025 | 6,752.00 | 7,050.00 | 6,752.00 | 7,040.00 | 7,040.00 | 0.36% | 88,966 |
| Dec 11, 2025 | 6,900.00 | 7,050.00 | 6,900.00 | 7,015.00 | 7,015.00 | 0.21% | 426,656 |
| Dec 10, 2025 | 7,040.00 | 7,149.00 | 6,908.00 | 7,000.00 | 7,000.00 | -0.57% | 243,862 |
| Dec 9, 2025 | 7,221.00 | 7,221.00 | 6,975.00 | 7,040.00 | 7,040.00 | -0.56% | 159,382 |
| Dec 8, 2025 | 7,288.00 | 7,288.00 | 7,001.00 | 7,080.00 | 7,080.00 | -2.07% | 52,001 |
| Dec 5, 2025 | 7,360.00 | 7,360.00 | 7,120.00 | 7,230.00 | 7,230.00 | -1.35% | 338,164 |
| Dec 4, 2025 | 7,480.00 | 7,480.00 | 7,186.00 | 7,329.00 | 7,329.00 | 0.62% | 636,684 |
| Dec 3, 2025 | 7,250.00 | 7,389.00 | 6,225.00 | 7,284.00 | 7,284.00 | 0.52% | 367,895 |
| Dec 2, 2025 | 7,296.00 | 7,489.00 | 7,111.00 | 7,246.00 | 7,246.00 | -0.69% | 76,595 |
| Dec 1, 2025 | 7,050.00 | 7,307.00 | 7,050.00 | 7,296.00 | 7,296.00 | - | 100,348 |
| Nov 28, 2025 | 7,488.00 | 7,500.00 | 7,271.00 | 7,296.00 | 7,296.00 | 0.27% | 55,823 |
| Nov 27, 2025 | 7,171.00 | 7,302.00 | 7,170.00 | 7,276.00 | 7,276.00 | 1.45% | 131,813 |
| Nov 26, 2025 | 7,227.00 | 7,227.00 | 6,963.00 | 7,172.00 | 7,172.00 | 1.66% | 490,173 |
| Nov 25, 2025 | 7,240.00 | 7,240.00 | 6,930.00 | 7,055.00 | 7,055.00 | 1.09% | 201,330 |
| Nov 24, 2025 | 7,149.00 | 7,149.00 | 6,918.00 | 6,979.00 | 6,979.00 | 0.55% | 150,255 |
| Nov 21, 2025 | 4,555.00 | 7,490.00 | 4,555.00 | 6,941.00 | 6,941.00 | 5.57% | 463,605 |
| Nov 20, 2025 | 6,659.00 | 6,659.00 | 6,548.00 | 6,575.00 | 6,575.00 | -1.34% | 18,808 |
| Nov 19, 2025 | 6,631.00 | 6,841.00 | 6,624.00 | 6,664.00 | 6,664.00 | -0.67% | 57,224 |
| Nov 18, 2025 | 6,986.00 | 6,986.00 | 6,700.00 | 6,709.00 | 6,709.00 | -2.06% | 94,182 |
| Nov 17, 2025 | 7,069.00 | 7,069.00 | 6,768.00 | 6,850.00 | 6,850.00 | 0.31% | 82,180 |
| Nov 14, 2025 | 7,123.00 | 7,123.00 | 6,770.00 | 6,829.00 | 6,829.00 | -2.32% | 170,767 |
| Nov 13, 2025 | 6,976.00 | 7,079.00 | 6,976.00 | 6,991.00 | 6,991.00 | -1.24% | 24,199 |
| Nov 12, 2025 | 7,178.00 | 7,178.00 | 7,037.00 | 7,079.00 | 7,079.00 | 0.64% | 701,156 |
| Nov 11, 2025 | 6,990.00 | 7,072.00 | 6,981.00 | 7,034.00 | 7,034.00 | -0.64% | 24,670 |
| Nov 10, 2025 | 6,900.00 | 7,244.00 | 6,900.00 | 7,079.00 | 7,079.00 | -0.28% | 164,843 |
| Nov 7, 2025 | 7,202.00 | 7,202.00 | 7,001.00 | 7,099.00 | 7,099.00 | 0.84% | 88,042 |
| Nov 6, 2025 | 6,929.00 | 7,080.00 | 6,925.00 | 7,040.00 | 7,040.00 | 1.59% | 288,882 |
| Nov 5, 2025 | 7,400.00 | 7,400.00 | 6,887.00 | 6,930.00 | 6,930.00 | 0.03% | 248,983 |
| Nov 4, 2025 | 6,978.00 | 7,016.00 | 6,753.00 | 6,928.00 | 6,928.00 | 0.36% | 137,146 |
| Nov 3, 2025 | 6,980.00 | 6,980.00 | 6,869.00 | 6,903.00 | 6,903.00 | -0.38% | 110,657 |
| Oct 31, 2025 | 6,931.00 | 6,980.00 | 6,910.00 | 6,929.00 | 6,929.00 | -0.33% | 18,631 |
| Oct 30, 2025 | 7,020.00 | 7,039.00 | 6,939.00 | 6,952.00 | 6,952.00 | -1.71% | 43,676 |
| Oct 29, 2025 | 7,073.00 | 7,145.00 | 6,997.00 | 7,073.00 | 7,073.00 | -0.24% | 63,845 |
| Oct 28, 2025 | 6,980.00 | 7,299.00 | 6,980.00 | 7,090.00 | 7,090.00 | -1.01% | 111,182 |
| Oct 27, 2025 | 6,870.00 | 7,424.00 | 6,870.00 | 7,162.00 | 7,162.00 | 0.93% | 190,249 |
| Oct 24, 2025 | 7,101.00 | 7,104.00 | 7,007.00 | 7,096.00 | 7,096.00 | 0.48% | 381,250 |
| Oct 23, 2025 | 6,983.00 | 7,062.00 | 6,983.00 | 7,062.00 | 7,062.00 | 0.74% | 283,879 |
| Oct 22, 2025 | 6,946.00 | 7,049.00 | 6,916.00 | 7,010.00 | 7,010.00 | 2.19% | 51,648 |
| Oct 21, 2025 | 6,880.00 | 6,925.00 | 6,840.00 | 6,860.00 | 6,860.00 | -1.29% | 17,820 |
| Oct 20, 2025 | 6,896.00 | 6,974.00 | 6,896.00 | 6,950.00 | 6,950.00 | -0.06% | 469,803 |
| Oct 17, 2025 | 7,035.00 | 7,052.00 | 6,868.00 | 6,954.00 | 6,954.00 | 1.15% | 66,838 |
| Oct 16, 2025 | 6,955.00 | 6,980.00 | 6,874.00 | 6,875.00 | 6,875.00 | -0.43% | 66,117 |
| Oct 15, 2025 | 6,852.00 | 6,905.00 | 6,800.00 | 6,905.00 | 6,905.00 | 1.19% | 106,577 |
| Oct 14, 2025 | 6,782.00 | 6,894.00 | 6,780.00 | 6,824.00 | 6,824.00 | 0.37% | 31,554 |