Hammerson Plc (JSE:HMN)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 7,464.00
+37.00 (0.50%)
Last updated: Apr 28, 2026, 2:12 PM SAST
Hammerson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 7,914.00 | 7,914.00 | 7,659.00 | 7,803.00 | 7,599.08 | 0.06% | 98,976 |
| Feb 20, 2026 | 7,651.00 | 7,883.00 | 7,651.00 | 7,798.00 | 7,594.21 | -0.19% | 274,215 |
| Feb 19, 2026 | 7,480.00 | 7,857.00 | 7,480.00 | 7,813.00 | 7,608.82 | 0.41% | 177,412 |
| Feb 18, 2026 | 7,499.00 | 7,812.00 | 7,498.00 | 7,781.00 | 7,577.66 | 1.32% | 218,714 |
| Feb 17, 2026 | 7,400.00 | 7,720.00 | 7,400.00 | 7,680.00 | 7,479.30 | 0.69% | 507,092 |
| Feb 16, 2026 | 7,450.00 | 7,708.00 | 7,450.00 | 7,627.00 | 7,427.68 | 0.53% | 43,633 |
| Feb 13, 2026 | 7,760.00 | 7,760.00 | 7,500.00 | 7,587.00 | 7,388.73 | -0.46% | 135,355 |
| Feb 12, 2026 | 7,511.00 | 7,779.00 | 7,446.00 | 7,622.00 | 7,422.81 | -0.37% | 102,229 |
| Feb 11, 2026 | 7,841.00 | 8,050.00 | 7,620.00 | 7,650.00 | 7,450.08 | -0.71% | 255,317 |
| Feb 10, 2026 | 7,501.00 | 7,757.00 | 7,500.00 | 7,705.00 | 7,503.64 | 2.73% | 132,995 |
| Feb 9, 2026 | 7,644.00 | 8,174.00 | 7,476.00 | 7,500.00 | 7,304.00 | -2.37% | 129,514 |
| Feb 6, 2026 | 7,621.00 | 7,771.00 | 7,621.00 | 7,682.00 | 7,481.24 | -1.21% | 170,016 |
| Feb 5, 2026 | 7,920.00 | 8,115.00 | 7,500.00 | 7,776.00 | 7,572.79 | -0.54% | 799,322 |
| Feb 4, 2026 | 7,890.00 | 7,890.00 | 7,692.00 | 7,818.00 | 7,613.69 | 1.16% | 131,626 |
| Feb 3, 2026 | 7,895.00 | 8,099.00 | 7,702.00 | 7,728.00 | 7,526.04 | -1.77% | 223,783 |
| Feb 2, 2026 | 7,759.00 | 7,884.00 | 7,718.00 | 7,867.00 | 7,661.41 | 0.50% | 831,821 |
| Jan 30, 2026 | 7,978.00 | 8,200.00 | 7,804.00 | 7,828.00 | 7,623.43 | 0.17% | 1,256,226 |
| Jan 29, 2026 | 7,992.00 | 7,992.00 | 7,650.00 | 7,815.00 | 7,610.77 | 0.19% | 474,565 |
| Jan 28, 2026 | 7,671.00 | 8,000.00 | 7,625.00 | 7,800.00 | 7,596.16 | 1.77% | 405,859 |
| Jan 27, 2026 | 7,566.00 | 7,700.00 | 7,566.00 | 7,664.00 | 7,463.71 | 1.30% | 851,911 |
| Jan 26, 2026 | 7,298.00 | 7,607.00 | 7,298.00 | 7,566.00 | 7,368.28 | 1.71% | 745,573 |
| Jan 23, 2026 | 7,151.00 | 7,464.00 | 7,151.00 | 7,439.00 | 7,244.59 | 1.20% | 427,767 |
| Jan 22, 2026 | 7,322.00 | 7,421.00 | 7,277.00 | 7,351.00 | 7,158.89 | 0.42% | 1,283,721 |
| Jan 21, 2026 | 7,601.00 | 7,601.00 | 7,234.00 | 7,320.00 | 7,128.70 | -0.68% | 463,938 |
| Jan 20, 2026 | 7,221.00 | 7,408.00 | 7,221.00 | 7,370.00 | 7,177.40 | 0.16% | 99,154 |
| Jan 19, 2026 | 7,629.00 | 7,629.00 | 7,335.00 | 7,358.00 | 7,165.71 | -2.01% | 58,242 |
| Jan 16, 2026 | 7,617.00 | 7,617.00 | 7,443.00 | 7,509.00 | 7,312.77 | 0.90% | 71,131 |
| Jan 15, 2026 | 7,310.00 | 7,549.00 | 7,310.00 | 7,442.00 | 7,247.52 | 1.00% | 568,726 |
| Jan 14, 2026 | 7,650.00 | 7,650.00 | 7,320.00 | 7,368.00 | 7,175.45 | -1.86% | 82,038 |
| Jan 13, 2026 | 7,800.00 | 7,899.00 | 7,463.00 | 7,508.00 | 7,311.79 | -2.16% | 43,882 |
| Jan 12, 2026 | 8,022.00 | 8,022.00 | 7,564.00 | 7,674.00 | 7,473.45 | -0.35% | 1,131,872 |
| Jan 9, 2026 | 7,820.00 | 7,820.00 | 7,677.00 | 7,701.00 | 7,499.75 | 0.67% | 996,188 |
| Jan 8, 2026 | 7,549.00 | 7,685.00 | 7,210.00 | 7,650.00 | 7,450.08 | 1.20% | 589,183 |
| Jan 7, 2026 | 7,750.00 | 7,750.00 | 7,410.00 | 7,559.00 | 7,361.46 | 1.50% | 446,076 |
| Jan 6, 2026 | 7,312.00 | 7,503.00 | 7,310.00 | 7,447.00 | 7,252.39 | 1.68% | 958,029 |
| Jan 5, 2026 | 7,449.00 | 7,449.00 | 7,199.00 | 7,324.00 | 7,132.60 | -0.50% | 628,179 |
| Jan 2, 2026 | 7,450.00 | 7,450.00 | 7,269.00 | 7,361.00 | 7,168.63 | 0.75% | 47,247 |
| Dec 31, 2025 | 7,320.00 | 7,426.00 | 7,306.00 | 7,306.00 | 7,115.07 | -1.48% | 4,293 |
| Dec 30, 2025 | 7,500.00 | 7,500.00 | 7,362.00 | 7,416.00 | 7,222.20 | -0.04% | 803,676 |
| Dec 29, 2025 | 7,151.00 | 7,498.00 | 7,151.00 | 7,419.00 | 7,225.12 | 1.44% | 46,801 |
| Dec 24, 2025 | 7,293.00 | 7,334.00 | 7,293.00 | 7,314.00 | 7,122.86 | 0.54% | 8,726 |
| Dec 23, 2025 | 6,889.00 | 7,360.00 | 6,889.00 | 7,275.00 | 7,084.88 | 0.47% | 146,211 |
| Dec 22, 2025 | 7,261.00 | 7,353.00 | 7,200.00 | 7,241.00 | 7,051.77 | -2.15% | 340,889 |
| Dec 19, 2025 | 7,449.00 | 7,457.00 | 7,152.00 | 7,400.00 | 7,206.61 | 2.62% | 2,657,134 |
| Dec 18, 2025 | 7,136.00 | 7,211.00 | 7,016.00 | 7,211.00 | 7,022.55 | 2.28% | 404,735 |
| Dec 17, 2025 | 6,944.00 | 7,160.00 | 6,944.00 | 7,050.00 | 6,865.76 | 0.03% | 359,677 |
| Dec 15, 2025 | 7,041.00 | 7,048.00 | 6,977.00 | 7,048.00 | 6,863.81 | 0.11% | 32,039 |
| Dec 12, 2025 | 6,752.00 | 7,050.00 | 6,752.00 | 7,040.00 | 6,856.02 | 0.36% | 88,966 |
| Dec 11, 2025 | 6,900.00 | 7,050.00 | 6,900.00 | 7,015.00 | 6,831.68 | 0.21% | 426,656 |
| Dec 10, 2025 | 7,040.00 | 7,149.00 | 6,908.00 | 7,000.00 | 6,817.07 | -0.57% | 243,862 |
| Dec 9, 2025 | 7,221.00 | 7,221.00 | 6,975.00 | 7,040.00 | 6,856.02 | -0.56% | 159,382 |
| Dec 8, 2025 | 7,288.00 | 7,288.00 | 7,001.00 | 7,080.00 | 6,894.98 | -2.07% | 445,574 |
| Dec 5, 2025 | 7,360.00 | 7,360.00 | 7,120.00 | 7,230.00 | 7,041.06 | -1.35% | 338,164 |
| Dec 4, 2025 | 7,480.00 | 7,480.00 | 7,186.00 | 7,329.00 | 7,137.47 | 0.62% | 636,684 |
| Dec 3, 2025 | 7,250.00 | 7,389.00 | 6,225.00 | 7,284.00 | 7,093.65 | 0.52% | 367,895 |
| Dec 2, 2025 | 7,296.00 | 7,489.00 | 7,111.00 | 7,246.00 | 7,056.64 | -0.69% | 76,595 |
| Dec 1, 2025 | 7,050.00 | 7,307.00 | 7,050.00 | 7,296.00 | 7,105.33 | - | 100,348 |