HomeCo Daily Needs REIT (ASX:HDN)
Australia · Delayed Price · Currency is AUD 1.370
0.00 (0.00%)
At close: Jan 9, 2026
HomeCo Daily Needs REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | - | 1,528,476 |
| Jan 8, 2026 | 1.35 | 1.38 | 1.35 | 1.37 | 1.37 | 0.37% | 1,578,138 |
| Jan 7, 2026 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 1.11% | 2,085,841 |
| Jan 6, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | - | 1,331,150 |
| Jan 5, 2026 | 1.37 | 1.37 | 1.32 | 1.35 | 1.35 | -1.82% | 2,088,800 |
| Jan 2, 2026 | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | 0.73% | 1,331,407 |
| Dec 31, 2025 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -1.44% | 1,953,650 |
| Dec 30, 2025 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | -0.72% | 1,693,443 |
| Dec 29, 2025 | 1.39 | 1.42 | 1.38 | 1.40 | 1.37 | 0.36% | 2,185,458 |
| Dec 24, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | 1.37 | -1.42% | 959,099 |
| Dec 23, 2025 | 1.40 | 1.42 | 1.39 | 1.41 | 1.39 | 1.08% | 2,876,951 |
| Dec 22, 2025 | 1.40 | 1.42 | 1.40 | 1.40 | 1.37 | -0.36% | 1,648,802 |
| Dec 19, 2025 | 1.41 | 1.41 | 1.39 | 1.40 | 1.38 | - | 4,110,027 |
| Dec 18, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.38 | 0.72% | 4,470,299 |
| Dec 17, 2025 | 1.38 | 1.40 | 1.37 | 1.39 | 1.37 | 0.72% | 2,569,047 |
| Dec 16, 2025 | 1.38 | 1.39 | 1.37 | 1.38 | 1.36 | 0.73% | 2,168,145 |
| Dec 15, 2025 | 1.38 | 1.40 | 1.37 | 1.37 | 1.35 | -1.79% | 2,136,930 |
| Dec 12, 2025 | 1.37 | 1.40 | 1.37 | 1.40 | 1.37 | 1.45% | 2,884,378 |
| Dec 11, 2025 | 1.37 | 1.39 | 1.35 | 1.38 | 1.35 | 1.10% | 4,380,495 |
| Dec 10, 2025 | 1.39 | 1.39 | 1.36 | 1.36 | 1.34 | -1.81% | 8,716,424 |
| Dec 9, 2025 | 1.36 | 1.39 | 1.36 | 1.39 | 1.36 | 1.84% | 7,572,611 |
| Dec 8, 2025 | 1.34 | 1.37 | 1.33 | 1.36 | 1.34 | 1.12% | 4,045,698 |
| Dec 5, 2025 | 1.35 | 1.35 | 1.33 | 1.35 | 1.32 | - | 2,844,327 |
| Dec 4, 2025 | 1.38 | 1.40 | 1.34 | 1.35 | 1.32 | -2.89% | 3,904,770 |
| Dec 3, 2025 | 1.39 | 1.42 | 1.39 | 1.39 | 1.36 | -1.07% | 4,943,604 |
| Dec 2, 2025 | 1.36 | 1.40 | 1.35 | 1.40 | 1.38 | 2.94% | 4,023,996 |
| Dec 1, 2025 | 1.34 | 1.37 | 1.34 | 1.36 | 1.34 | 0.74% | 1,931,841 |
| Nov 28, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.33 | - | 3,151,235 |
| Nov 27, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.33 | 0.75% | 1,727,529 |
| Nov 26, 2025 | 1.35 | 1.37 | 1.34 | 1.34 | 1.32 | 0.37% | 2,816,463 |
| Nov 25, 2025 | 1.33 | 1.35 | 1.33 | 1.34 | 1.31 | -0.74% | 1,428,624 |
| Nov 24, 2025 | 1.33 | 1.35 | 1.33 | 1.35 | 1.32 | 1.89% | 3,243,066 |
| Nov 21, 2025 | 1.33 | 1.35 | 1.32 | 1.32 | 1.30 | -1.12% | 26,577,110 |
| Nov 20, 2025 | 1.31 | 1.35 | 1.31 | 1.34 | 1.31 | 1.14% | 2,052,337 |
| Nov 19, 2025 | 1.31 | 1.33 | 1.31 | 1.32 | 1.30 | - | 2,406,900 |
| Nov 18, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | 1.30 | -1.12% | 2,532,517 |
| Nov 17, 2025 | 1.34 | 1.34 | 1.32 | 1.34 | 1.31 | - | 3,285,799 |
| Nov 14, 2025 | 1.33 | 1.34 | 1.32 | 1.34 | 1.31 | -0.37% | 11,653,090 |
| Nov 13, 2025 | 1.39 | 1.39 | 1.34 | 1.34 | 1.32 | -3.60% | 2,300,011 |
| Nov 12, 2025 | 1.38 | 1.39 | 1.37 | 1.39 | 1.37 | 1.46% | 2,255,595 |
| Nov 11, 2025 | 1.37 | 1.38 | 1.37 | 1.37 | 1.35 | - | 1,322,911 |
| Nov 10, 2025 | 1.37 | 1.38 | 1.36 | 1.37 | 1.35 | -0.36% | 1,399,983 |
| Nov 7, 2025 | 1.37 | 1.38 | 1.36 | 1.38 | 1.35 | 0.73% | 1,159,677 |
| Nov 6, 2025 | 1.37 | 1.38 | 1.37 | 1.37 | 1.34 | 0.74% | 1,291,594 |
| Nov 5, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.33 | 0.74% | 2,341,147 |
| Nov 4, 2025 | 1.36 | 1.37 | 1.35 | 1.35 | 1.32 | -1.10% | 2,180,720 |
| Nov 3, 2025 | 1.37 | 1.37 | 1.34 | 1.36 | 1.34 | -0.37% | 9,907,023 |
| Oct 31, 2025 | 1.36 | 1.38 | 1.36 | 1.37 | 1.34 | 0.74% | 2,479,060 |
| Oct 30, 2025 | 1.37 | 1.38 | 1.35 | 1.36 | 1.33 | -2.17% | 2,793,275 |
| Oct 29, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.36 | -0.36% | 5,390,161 |