HomeCo Daily Needs REIT (ASX:HDN)
Australia · Delayed Price · Currency is AUD 1.240
+0.010 (0.81%)
At close: Mar 18, 2026
HomeCo Daily Needs REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | - | 1.22% | 1,263,157 |
| Mar 17, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | 0.82% | 1,720,289 |
| Mar 16, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | 0.41% | 2,193,938 |
| Mar 13, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | 0.41% | 1,663,791 |
| Mar 12, 2026 | 1.21 | 1.23 | 1.21 | 1.21 | 1.21 | -1.22% | 5,226,760 |
| Mar 11, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | - | 2,864,896 |
| Mar 10, 2026 | 1.24 | 1.25 | 1.21 | 1.23 | 1.23 | - | 2,099,780 |
| Mar 9, 2026 | 1.24 | 1.25 | 1.21 | 1.23 | 1.23 | -1.21% | 2,666,530 |
| Mar 6, 2026 | 1.24 | 1.26 | 1.24 | 1.24 | 1.24 | -1.20% | 1,578,408 |
| Mar 5, 2026 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -0.40% | 4,050,213 |
| Mar 4, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -0.79% | 3,007,257 |
| Mar 3, 2026 | 1.30 | 1.31 | 1.27 | 1.27 | 1.27 | -2.68% | 4,256,602 |
| Mar 2, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | - | 1,835,036 |
| Feb 27, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | 0.38% | 3,646,212 |
| Feb 26, 2026 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | 0.78% | 2,025,749 |
| Feb 25, 2026 | 1.31 | 1.31 | 1.28 | 1.29 | 1.29 | -0.39% | 2,300,433 |
| Feb 24, 2026 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | 0.39% | 2,221,396 |
| Feb 23, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -1.53% | 2,186,386 |
| Feb 20, 2026 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | 0.77% | 1,609,997 |
| Feb 19, 2026 | 1.34 | 1.34 | 1.28 | 1.30 | 1.30 | -1.14% | 4,703,468 |
| Feb 18, 2026 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | 0.38% | 2,023,920 |
| Feb 17, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -0.38% | 2,409,948 |
| Feb 16, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 0.38% | 2,930,504 |
| Feb 13, 2026 | 1.29 | 1.32 | 1.29 | 1.31 | 1.31 | 1.95% | 4,720,525 |
| Feb 12, 2026 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | -0.77% | 5,865,681 |
| Feb 11, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | -0.38% | 1,884,526 |
| Feb 10, 2026 | 1.29 | 1.31 | 1.28 | 1.30 | 1.30 | 1.17% | 2,671,271 |
| Feb 9, 2026 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | 1.58% | 3,153,073 |
| Feb 6, 2026 | 1.29 | 1.30 | 1.26 | 1.27 | 1.27 | -2.69% | 4,859,463 |
| Feb 5, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 5,015,924 |
| Feb 4, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | - | 2,548,339 |
| Feb 3, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | 0.39% | 2,138,798 |
| Feb 2, 2026 | 1.28 | 1.30 | 1.27 | 1.29 | 1.29 | -0.39% | 2,800,316 |
| Jan 30, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | 0.39% | 2,860,508 |
| Jan 29, 2026 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | -1.91% | 3,274,646 |
| Jan 28, 2026 | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | - | 4,821,463 |
| Jan 27, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -1.13% | 4,457,285 |
| Jan 23, 2026 | 1.33 | 1.34 | 1.31 | 1.33 | 1.33 | -1.12% | 5,740,632 |
| Jan 22, 2026 | 1.34 | 1.36 | 1.32 | 1.34 | 1.34 | - | 3,743,266 |
| Jan 21, 2026 | 1.36 | 1.36 | 1.31 | 1.34 | 1.34 | -1.83% | 4,823,144 |
| Jan 20, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | -0.36% | 1,759,329 |
| Jan 19, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | - | 881,491 |
| Jan 16, 2026 | 1.35 | 1.38 | 1.35 | 1.37 | 1.37 | 1.11% | 2,682,533 |
| Jan 15, 2026 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | -0.73% | 2,512,179 |
| Jan 14, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | 0.37% | 1,845,080 |
| Jan 13, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -0.73% | 2,477,567 |
| Jan 12, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | - | 1,825,099 |
| 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 |