HomeCo Daily Needs REIT (ASX:HDN)
Australia · Delayed Price · Currency is AUD 1.302
+0.012 (0.93%)
Feb 26, 2026, 3:49 PM AEST
HomeCo Daily Needs REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |