JSE · HMN · stock
Hammerson Plc (HMN) stock price history
Every JSE trading session of Hammerson Plc from Sep 1, 2016 to Sep 28, 2026: 2,527 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HMN adjusted close, 2016 to 2026
- ZAR 523.83
- All time high, 2016
- ZAR 86.74
- 52 week high, ZAR 57.03 low
- 2,527
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
HMN key facts
- Hammerson Plc (HMN) closed at ZAR 75.24 on Sep 28, 2026 on JSE.
- HMN's all time high close is ZAR 523.83, set on Sep 1, 2016; its all time low close is ZAR 32.97 on Nov 2, 2020.
- HMN's 52 week range is ZAR 57.03 to ZAR 86.74.
- HMN returned +12.8% over the year to Sep 28, 2026 and +9.1% over five years.
- Over ten years HMN returned -84%, -16.8% a year compounded.
- HMN's deepest drawdown was -93.7% from Sep 1, 2016 to Nov 2, 2020.
- DataCedar holds 2,527 daily sessions of HMN history from Sep 1, 2016 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
HMN price chart, 2016 to 2026
HMN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.9% |
| 3 months | -6.5% |
| 6 months | +9.5% |
| Year to date | +1.5% |
| 1 year | +12.8% |
| 3 years | +35.9% |
| 5 years | +9.1% |
| 10 years | -84.1% |
| Since Sep 1, 2016 | -85.6% |
| Compound annual growth, 10.1 years | -17.5% |
HMN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 523.83 on Sep 1, 2016
- All time low close
- ZAR 32.97 on Nov 2, 2020
- 52 week high
- ZAR 86.74 on Aug 4, 2026
- 52 week low
- ZAR 57.03 on Mar 9, 2026
- Deepest drawdown
- -93.7% from Sep 1, 2016 to Nov 2, 2020, not yet recovered
- Best single session
- +37.0% on Jun 2, 2020
- Worst single session
- -22.5% on Apr 3, 2020
- Volatility, 1 year annualised
- 23.2%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2021, +38%
- Worst calendar year
- 2020, -80%
HMN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Sep 1, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 74.48 | ZAR 86.74 | ZAR 57.03 | ZAR 75.24 | +3.0% | 62.3M | 185 |
| 2025 | ZAR 66.63 | ZAR 74.98 | ZAR 52.16 | ZAR 73.04 | +9.6% | 119.6M | 250 |
| 2024 | ZAR 64.94 | ZAR 75.43 | ZAR 54.95 | ZAR 66.64 | -1.9% | 104.7M | 250 |
| 2023 | ZAR 49.45 | ZAR 69.24 | ZAR 47.16 | ZAR 67.94 | +37.4% | 68.9M | 248 |
| 2022 | ZAR 71.73 | ZAR 83.42 | ZAR 35.27 | ZAR 49.45 | -31.2% | 55.6M | 250 |
| 2021 | ZAR 51.05 | ZAR 89.82 | ZAR 39.16 | ZAR 71.83 | +38.3% | 62.1M | 250 |
| 2020 | ZAR 256.60 | ZAR 262.79 | ZAR 32.37 | ZAR 51.95 | -79.7% | 73.3M | 252 |
| 2019 | ZAR 279.13 | ZAR 338.71 | ZAR 160.75 | ZAR 255.34 | -7.0% | 37.6M | 249 |
| 2018 | ZAR 414.16 | ZAR 453.92 | ZAR 271.00 | ZAR 274.70 | -32.9% | 32.1M | 250 |
| 2017 | ZAR 433.83 | ZAR 476.44 | ZAR 398.40 | ZAR 409.15 | -5.7% | 34.4M | 256 |
| 2016 | ZAR 506.26 | ZAR 541.39 | ZAR 406.46 | ZAR 433.83 | n/a | 16.7M | 87 |
HMN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ZAR 75.24 | -6.8% |
| August 2026 | ZAR 80.73 | -4.8% |
| July 2026 | ZAR 84.79 | +5.5% |
| June 2026 | ZAR 80.35 | +6.4% |
| May 2026 | ZAR 75.51 | +1.2% |
| April 2026 | ZAR 74.63 | +11.4% |
| March 2026 | ZAR 66.98 | -16.3% |
| February 2026 | ZAR 79.98 | +2.2% |
| January 2026 | ZAR 78.26 | +7.1% |
| December 2025 | ZAR 73.04 | +0.1% |
| November 2025 | ZAR 72.94 | +5.3% |
| October 2025 | ZAR 69.27 | +3.4% |
About the HMN data
Daily bars. 2,527 sessions from Sep 1, 2016 to Sep 28, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 1, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HMN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
HMN share price history
