Heartland Group Holdings Limited (HGH.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 04:59PM NZST
Time period:
02 June 2023 - 02 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 1.0000 | 1.0200 | 0.9900 | 1.0200 | 1.0200 | 283,057 |
| 31 May 2024 | 1.0000 | 1.0200 | 0.9900 | 1.0200 | 1.0200 | 283,057 |
| 30 May 2024 | 0.9900 | 1.0200 | 0.9800 | 0.9900 | 0.9900 | 605,882 |
| 29 May 2024 | 1.0100 | 1.0100 | 0.9800 | 0.9900 | 0.9900 | 527,931 |
| 28 May 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 362,047 |
| 27 May 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 226,239 |
| 24 May 2024 | 1.0300 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 440,356 |
| 23 May 2024 | 1.0600 | 1.0600 | 1.0200 | 1.0200 | 1.0200 | 477,604 |
| 22 May 2024 | 1.0200 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 451,993 |
| 21 May 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 574,385 |
| 20 May 2024 | 0.9900 | 1.0200 | 0.9900 | 1.0000 | 1.0000 | 633,361 |
| 17 May 2024 | 0.9900 | 0.9900 | 0.9800 | 0.9900 | 0.9900 | 402,858 |
| 16 May 2024 | 0.9700 | 0.9700 | 0.9600 | 0.9700 | 0.9700 | 2,172,143 |
| 15 May 2024 | 0.9700 | 0.9800 | 0.9600 | 0.9800 | 0.9800 | 469,160 |
| 14 May 2024 | 0.9800 | 0.9900 | 0.9700 | 0.9800 | 0.9800 | 771,730 |
| 13 May 2024 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 553,201 |
| 10 May 2024 | 1.0100 | 1.0100 | 0.9900 | 1.0000 | 1.0000 | 493,453 |
| 09 May 2024 | 1.0100 | 1.0100 | 0.9900 | 1.0000 | 1.0000 | 718,940 |
| 08 May 2024 | 1.0000 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 578,877 |
| 07 May 2024 | 1.0100 | 1.0100 | 0.9900 | 0.9900 | 0.9900 | 1,380,027 |
| 06 May 2024 | 1.0400 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 1,107,016 |
| 03 May 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 501,620 |
| 02 May 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 2,913,482 |
| 01 May 2024 | 1.0600 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 335,357 |
| 30 Apr 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | 245,239 |
| 29 Apr 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0600 | 1.0600 | 725,165 |
| 26 Apr 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 547,683 |
| 24 Apr 2024 | 1.0700 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 538,793 |
| 23 Apr 2024 | 1.0800 | 1.0900 | 1.0400 | 1.0400 | 1.0400 | 1,381,225 |
| 22 Apr 2024 | 1.0400 | 1.0700 | 1.0300 | 1.0600 | 1.0600 | 690,298 |
| 19 Apr 2024 | 1.0500 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 796,970 |
| 18 Apr 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 808,165 |
| 17 Apr 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 482,144 |
| 16 Apr 2024 | 1.0900 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 1,015,627 |
| 15 Apr 2024 | 1.1100 | 1.1100 | 1.0700 | 1.0900 | 1.0900 | 3,543,368 |
| 12 Apr 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 11 Apr 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 900,540 |
| 10 Apr 2024 | 1.1000 | 1.1300 | 1.0900 | 1.1300 | 1.1300 | 1,460,862 |
| 09 Apr 2024 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | - |
| 08 Apr 2024 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | - |
| 05 Apr 2024 | 1.1920 | 1.1920 | 1.1334 | 1.1920 | 1.1920 | 538,160 |
| 04 Apr 2024 | 1.1627 | 1.2213 | 1.1627 | 1.1920 | 1.1920 | 387,144 |
| 03 Apr 2024 | 1.2017 | 1.2017 | 1.1529 | 1.1627 | 1.1627 | 526,949 |
| 02 Apr 2024 | 1.2213 | 1.2506 | 1.1920 | 1.1920 | 1.1920 | 282,411 |
| 28 Mar 2024 | 1.2200 | 1.2800 | 1.2200 | 1.2800 | 1.2800 | 514,609 |
| 27 Mar 2024 | 1.2200 | 1.2500 | 1.1900 | 1.1900 | 1.1900 | 603,021 |
| 26 Mar 2024 | 1.1800 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 526,283 |
| 25 Mar 2024 | 1.1400 | 1.1800 | 1.1300 | 1.1800 | 1.1800 | 317,625 |
| 22 Mar 2024 | 1.1700 | 1.1800 | 1.1200 | 1.1200 | 1.1200 | 987,348 |
| 21 Mar 2024 | 1.1800 | 1.1900 | 1.1500 | 1.1500 | 1.1500 | 848,106 |
| 20 Mar 2024 | 1.2000 | 1.2000 | 1.1400 | 1.1500 | 1.1500 | 885,693 |
| 19 Mar 2024 | 1.1800 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | 1,363,999 |
| 18 Mar 2024 | 1.2300 | 1.2500 | 1.1700 | 1.1700 | 1.1700 | 733,078 |
| 15 Mar 2024 | 1.3000 | 1.3000 | 1.2300 | 1.2300 | 1.2300 | 21,188,749 |
| 14 Mar 2024 | 1.2900 | 1.3200 | 1.2800 | 1.3100 | 1.3100 | 644,409 |
| 13 Mar 2024 | 1.3000 | 1.3200 | 1.2800 | 1.2800 | 1.2800 | 416,381 |
| 12 Mar 2024 | 1.3100 | 1.3300 | 1.2800 | 1.3200 | 1.3200 | 472,088 |
| 11 Mar 2024 | 1.3400 | 1.3400 | 1.3000 | 1.3100 | 1.3100 | 534,405 |
| 08 Mar 2024 | 1.2700 | 1.3100 | 1.2700 | 1.3100 | 1.3100 | 350,694 |
| 07 Mar 2024 | 1.2600 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | 254,457 |
| 06 Mar 2024 | 1.2400 | 1.2600 | 1.2300 | 1.2600 | 1.2600 | 827,576 |
| 05 Mar 2024 | 1.1900 | 1.2600 | 1.1700 | 1.2500 | 1.2500 | 715,630 |
| 05 Mar 2024 | 0.04 Dividend | |||||
| 04 Mar 2024 | 1.2200 | 1.2400 | 1.1900 | 1.1900 | 1.1500 | 748,414 |
| 01 Mar 2024 | 1.2500 | 1.2500 | 1.2100 | 1.2100 | 1.1693 | 364,760 |
| 29 Feb 2024 | 1.2300 | 1.2600 | 1.2100 | 1.2300 | 1.1887 | 1,751,290 |
| 28 Feb 2024 | 1.1800 | 1.2500 | 1.1800 | 1.2200 | 1.1790 | 770,865 |
| 27 Feb 2024 | 1.1800 | 1.2700 | 1.1800 | 1.1800 | 1.1403 | 3,808,175 |
| 26 Feb 2024 | 1.2600 | 1.2600 | 1.1300 | 1.1700 | 1.1307 | 2,296,811 |
| 23 Feb 2024 | 1.2600 | 1.2600 | 1.2300 | 1.2600 | 1.2176 | 1,739,670 |
| 22 Feb 2024 | 1.2700 | 1.2800 | 1.2200 | 1.2600 | 1.2176 | 751,403 |
| 21 Feb 2024 | 1.2400 | 1.2800 | 1.2300 | 1.2800 | 1.2370 | 640,950 |
| 20 Feb 2024 | 1.2400 | 1.2600 | 1.2200 | 1.2600 | 1.2176 | 556,016 |
| 19 Feb 2024 | 1.2900 | 1.2900 | 1.2100 | 1.2400 | 1.1983 | 1,011,596 |
| 16 Feb 2024 | 1.2600 | 1.2800 | 1.2500 | 1.2600 | 1.2176 | 381,547 |
| 15 Feb 2024 | 1.2800 | 1.2800 | 1.2300 | 1.2600 | 1.2176 | 359,965 |
| 14 Feb 2024 | 1.2500 | 1.2700 | 1.2300 | 1.2600 | 1.2176 | 347,824 |
| 13 Feb 2024 | 1.2300 | 1.2400 | 1.2100 | 1.2200 | 1.1790 | 1,141,083 |
| 12 Feb 2024 | 1.2900 | 1.3000 | 1.2000 | 1.2200 | 1.1790 | 469,969 |
| 09 Feb 2024 | 1.3200 | 1.3200 | 1.2800 | 1.2800 | 1.2370 | 756,615 |
| 08 Feb 2024 | 1.3300 | 1.3400 | 1.2800 | 1.3000 | 1.2563 | 1,864,527 |
| 07 Feb 2024 | 1.3700 | 1.4000 | 1.3000 | 1.3100 | 1.2660 | 649,861 |
| 05 Feb 2024 | 1.3900 | 1.4000 | 1.3700 | 1.3700 | 1.3239 | 601,377 |
| 02 Feb 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3336 | 511,545 |
| 01 Feb 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3900 | 1.3433 | 510,848 |
| 31 Jan 2024 | 1.4100 | 1.4200 | 1.3900 | 1.3900 | 1.3433 | 656,135 |
| 30 Jan 2024 | 1.3900 | 1.4100 | 1.3800 | 1.3900 | 1.3433 | 488,258 |
| 29 Jan 2024 | 1.4000 | 1.4100 | 1.3800 | 1.3800 | 1.3336 | 293,135 |
| 26 Jan 2024 | 1.3900 | 1.4000 | 1.3800 | 1.3800 | 1.3336 | 487,723 |
| 25 Jan 2024 | 1.3900 | 1.4100 | 1.3800 | 1.3900 | 1.3433 | 525,970 |
| 24 Jan 2024 | 1.4300 | 1.4300 | 1.3800 | 1.3900 | 1.3433 | 878,089 |
| 23 Jan 2024 | 1.4400 | 1.4400 | 1.4100 | 1.4100 | 1.3626 | 735,495 |
| 22 Jan 2024 | 1.4500 | 1.4700 | 1.4200 | 1.4200 | 1.3723 | 276,896 |
| 19 Jan 2024 | 1.4600 | 1.4600 | 1.4300 | 1.4400 | 1.3916 | 967,197 |
| 18 Jan 2024 | 1.4900 | 1.4900 | 1.4200 | 1.4400 | 1.3916 | 368,442 |
| 17 Jan 2024 | 1.4600 | 1.4900 | 1.4400 | 1.4800 | 1.4303 | 471,670 |
| 16 Jan 2024 | 1.4300 | 1.4600 | 1.4300 | 1.4600 | 1.4109 | 439,391 |
| 15 Jan 2024 | 1.4400 | 1.4500 | 1.4200 | 1.4500 | 1.4013 | 347,572 |
| 12 Jan 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4200 | 1.3723 | 377,453 |
| 11 Jan 2024 | 1.4500 | 1.4800 | 1.4300 | 1.4300 | 1.3819 | 355,673 |
| *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.