Hammerson Plc (HMN.JO)
Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
At close: 05:00PM SAST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 640.00 | 640.00 | 629.00 | 635.00 | 635.00 | 1,147,306 |
| 25 Apr 2024 | 635.00 | 645.00 | 627.00 | 634.00 | 634.00 | 3,795,050 |
| 24 Apr 2024 | 648.00 | 658.00 | 635.00 | 635.00 | 635.00 | 2,309,574 |
| 23 Apr 2024 | 638.00 | 657.00 | 625.00 | 654.00 | 654.00 | 4,137,984 |
| 22 Apr 2024 | 632.00 | 641.00 | 627.00 | 636.00 | 636.00 | 4,462,770 |
| 19 Apr 2024 | 636.00 | 636.00 | 622.00 | 622.00 | 622.00 | 642,629 |
| 18 Apr 2024 | 616.00 | 629.00 | 605.00 | 625.00 | 625.00 | 4,568,618 |
| 17 Apr 2024 | 620.00 | 621.00 | 609.00 | 618.00 | 618.00 | 440,345 |
| 16 Apr 2024 | 623.00 | 623.00 | 609.00 | 613.00 | 613.00 | 1,691,782 |
| 15 Apr 2024 | 605.00 | 626.00 | 605.00 | 624.00 | 624.00 | 815,829 |
| 12 Apr 2024 | 610.00 | 626.00 | 608.00 | 615.00 | 615.00 | 1,210,054 |
| 11 Apr 2024 | 633.00 | 634.00 | 622.00 | 627.00 | 627.00 | 533,086 |
| 10 Apr 2024 | 620.00 | 652.00 | 620.00 | 639.00 | 639.00 | 2,543,134 |
| 09 Apr 2024 | 654.00 | 654.00 | 637.00 | 641.00 | 641.00 | 1,645,877 |
| 08 Apr 2024 | 639.00 | 654.00 | 635.00 | 654.00 | 654.00 | 81,377,712 |
| 05 Apr 2024 | 652.00 | 652.00 | 640.00 | 643.00 | 643.00 | 693,631 |
| 04 Apr 2024 | 667.00 | 667.00 | 655.00 | 663.00 | 663.00 | 353,682 |
| 03 Apr 2024 | 685.00 | 686.00 | 661.00 | 667.00 | 667.00 | 601,646 |
| 03 Apr 2024 | 0.78 Dividend | |||||
| 02 Apr 2024 | 701.00 | 701.00 | 679.00 | 684.00 | 683.22 | 5,723,010 |
| 28 Mar 2024 | 670.00 | 704.00 | 651.54 | 701.00 | 700.20 | 2,583,250 |
| 27 Mar 2024 | 652.00 | 673.00 | 648.00 | 668.00 | 667.24 | 1,483,287 |
| 26 Mar 2024 | 665.00 | 665.00 | 646.00 | 651.00 | 650.26 | 1,812,899 |
| 25 Mar 2024 | 640.00 | 657.00 | 630.00 | 652.00 | 651.26 | 1,816,768 |
| 22 Mar 2024 | 615.00 | 654.00 | 615.00 | 651.00 | 650.26 | 4,742,577 |
| 20 Mar 2024 | 639.00 | 640.00 | 629.00 | 633.00 | 632.28 | 2,687,515 |
| 19 Mar 2024 | 600.00 | 641.00 | 600.00 | 630.00 | 629.28 | 3,386,582 |
| 18 Mar 2024 | 606.00 | 639.00 | 606.00 | 636.00 | 635.27 | 2,286,578 |
| 15 Mar 2024 | 598.00 | 656.00 | 598.00 | 627.00 | 626.28 | 2,555,877 |
| 14 Mar 2024 | 610.00 | 626.00 | 610.00 | 625.00 | 624.29 | 3,132,935 |
| 13 Mar 2024 | 623.00 | 630.00 | 619.00 | 620.00 | 619.29 | 640,834 |
| 12 Mar 2024 | 616.00 | 627.00 | 610.00 | 623.00 | 622.29 | 589,944 |
| 11 Mar 2024 | 606.00 | 614.00 | 605.00 | 607.00 | 606.31 | 65,143 |
| 08 Mar 2024 | 601.00 | 617.00 | 600.00 | 617.00 | 616.30 | 265,431 |
| 07 Mar 2024 | 633.00 | 635.00 | 607.00 | 619.00 | 618.29 | 1,959,385 |
| 06 Mar 2024 | 622.00 | 622.00 | 615.00 | 619.00 | 618.29 | 1,600,247 |
| 05 Mar 2024 | 630.00 | 630.00 | 614.52 | 619.00 | 618.29 | 59,562,702 |
| 04 Mar 2024 | 621.00 | 654.00 | 615.00 | 618.00 | 617.30 | 59,669,029 |
| 01 Mar 2024 | 639.00 | 639.00 | 611.00 | 615.00 | 614.30 | 17,971,001 |
| 29 Feb 2024 | 590.00 | 636.00 | 590.00 | 624.00 | 623.29 | 4,088,927 |
| 28 Feb 2024 | 619.00 | 619.00 | 599.00 | 606.00 | 605.31 | 986,208 |
| 27 Feb 2024 | 624.00 | 632.00 | 624.00 | 625.00 | 624.29 | 2,710,192 |
| 26 Feb 2024 | 654.00 | 654.00 | 626.00 | 632.00 | 631.28 | 5,570,553 |
| 23 Feb 2024 | 630.00 | 646.00 | 630.00 | 640.00 | 639.27 | 2,368,437 |
| 22 Feb 2024 | 625.00 | 660.00 | 620.00 | 637.00 | 636.27 | 2,976,380 |
| 21 Feb 2024 | 615.00 | 627.00 | 615.00 | 626.00 | 625.29 | 3,631,654 |
| 20 Feb 2024 | 600.00 | 626.00 | 600.00 | 624.00 | 623.29 | 3,849,219 |
| 19 Feb 2024 | 617.00 | 628.00 | 610.00 | 625.00 | 624.29 | 4,105,307 |
| 16 Feb 2024 | 625.00 | 635.00 | 619.00 | 623.00 | 622.29 | 12,137,127 |
| 15 Feb 2024 | 615.00 | 625.00 | 615.00 | 625.00 | 624.29 | 1,204,215 |
| 14 Feb 2024 | 620.00 | 631.00 | 620.00 | 625.00 | 624.29 | 3,668,605 |
| 13 Feb 2024 | 625.00 | 646.00 | 624.00 | 625.00 | 624.29 | 6,602,076 |
| 12 Feb 2024 | 608.00 | 631.00 | 608.00 | 625.00 | 624.29 | 760,848 |
| 09 Feb 2024 | 629.00 | 630.00 | 615.00 | 617.00 | 616.30 | 477,333 |
| 08 Feb 2024 | 639.00 | 639.00 | 616.00 | 625.00 | 624.29 | 3,354,193 |
| 07 Feb 2024 | 624.00 | 649.00 | 624.00 | 625.00 | 624.29 | 1,347,677 |
| 06 Feb 2024 | 610.00 | 634.00 | 560.00 | 624.00 | 623.29 | 1,768,999 |
| 05 Feb 2024 | 630.00 | 631.00 | 623.00 | 630.00 | 629.28 | 1,227,142 |
| 02 Feb 2024 | 624.00 | 642.00 | 624.00 | 630.00 | 629.28 | 1,184,042 |
| 01 Feb 2024 | 640.00 | 647.00 | 626.00 | 629.00 | 628.28 | 364,906 |
| 31 Jan 2024 | 660.00 | 646.00 | 637.00 | 639.00 | 638.27 | 973,027 |
| 30 Jan 2024 | 639.00 | 660.00 | 639.00 | 649.00 | 648.26 | 119,175 |
| 29 Jan 2024 | 610.00 | 650.00 | 610.00 | 649.00 | 648.26 | 913,347 |
| 26 Jan 2024 | 665.00 | 665.00 | 623.00 | 631.00 | 630.28 | 258,573 |
| 25 Jan 2024 | 640.00 | 642.00 | 600.00 | 640.00 | 639.27 | 3,073,411 |
| 24 Jan 2024 | 654.00 | 654.00 | 616.00 | 647.00 | 646.26 | 1,490,502 |
| 23 Jan 2024 | 610.00 | 640.00 | 585.00 | 636.00 | 635.27 | 2,259,432 |
| 22 Jan 2024 | 615.00 | 639.00 | 605.00 | 637.00 | 636.27 | 1,623,689 |
| 19 Jan 2024 | 624.00 | 624.00 | 612.00 | 615.00 | 614.30 | 2,387,458 |
| 18 Jan 2024 | 629.00 | 638.00 | 622.00 | 624.00 | 623.29 | 1,235,289 |
| 17 Jan 2024 | 639.00 | 659.00 | 622.00 | 622.00 | 621.29 | 166,069 |
| 16 Jan 2024 | 674.00 | 674.00 | 645.00 | 655.00 | 654.25 | 318,226 |
| 15 Jan 2024 | 654.00 | 659.00 | 649.00 | 660.00 | 659.25 | 229,636 |
| 12 Jan 2024 | 654.00 | 677.00 | 640.00 | 650.00 | 649.26 | 360,400 |
| 11 Jan 2024 | 644.00 | 667.00 | 644.00 | 667.00 | 666.24 | 2,530,831 |
| 10 Jan 2024 | 683.00 | 683.00 | 655.00 | 663.00 | 662.24 | 369,258 |
| 09 Jan 2024 | 681.00 | 685.00 | 662.00 | 665.00 | 664.24 | 180,724 |
| 08 Jan 2024 | 691.00 | 691.00 | 661.00 | 665.00 | 664.24 | 454,242 |
| 05 Jan 2024 | 693.00 | 693.00 | 661.00 | 662.00 | 661.25 | 1,168,273 |
| 04 Jan 2024 | 650.00 | 681.00 | 660.00 | 666.00 | 665.24 | 202,869 |
| 03 Jan 2024 | 686.00 | 705.00 | 658.00 | 663.00 | 662.24 | 571,449 |
| 02 Jan 2024 | 650.00 | 679.00 | 650.00 | 666.00 | 665.24 | 502,982 |
| 29 Dec 2023 | 689.00 | 693.00 | 680.00 | 680.00 | 679.22 | 99,728 |
| 28 Dec 2023 | 640.00 | 688.00 | 640.00 | 680.00 | 679.22 | 594,624 |
| 27 Dec 2023 | 631.00 | 675.00 | 624.00 | 669.00 | 668.24 | 257,574 |
| 22 Dec 2023 | 640.00 | 674.00 | 640.00 | 659.00 | 658.25 | 99,252 |
| 21 Dec 2023 | 660.00 | 660.00 | 650.00 | 657.00 | 656.25 | 5,670,796 |
| 20 Dec 2023 | 660.00 | 662.00 | 645.00 | 658.00 | 657.25 | 5,679,757 |
| 19 Dec 2023 | 650.00 | 663.00 | 650.00 | 654.00 | 653.25 | 175,023 |
| 18 Dec 2023 | 650.00 | 659.00 | 644.00 | 654.00 | 653.25 | 103,773 |
| 14 Dec 2023 | 645.00 | 675.00 | 645.00 | 661.00 | 660.25 | 11,439,061 |
| 13 Dec 2023 | 628.00 | 646.00 | 628.00 | 646.00 | 645.26 | 1,515,129 |
| 12 Dec 2023 | 655.00 | 657.00 | 615.00 | 628.00 | 627.28 | 761,371 |
| 11 Dec 2023 | 637.00 | 649.00 | 630.00 | 647.00 | 646.26 | 407,357 |
| 08 Dec 2023 | 654.00 | 661.00 | 615.00 | 645.00 | 644.26 | 527,456 |
| 07 Dec 2023 | 667.00 | 667.00 | 658.00 | 663.00 | 662.24 | 4,360,436 |
| 06 Dec 2023 | 663.00 | 665.00 | 658.00 | 664.00 | 663.24 | 4,457,096 |
| 05 Dec 2023 | 659.00 | 662.00 | 657.00 | 659.00 | 658.25 | 2,121,500 |
| 04 Dec 2023 | 668.00 | 670.00 | 647.00 | 655.00 | 654.25 | 604,321 |
| 01 Dec 2023 | 645.00 | 652.00 | 580.00 | 650.00 | 649.26 | 2,781,347 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.