HomeCo Daily Needs REIT (ASX:HDN)
Australia · Delayed Price · Currency is AUD 1.325
+0.020 (1.53%)
Jun 26, 2026, 4:10 PM AEST
HomeCo Daily Needs REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | 1.15% | 4,840,896 |
| Jun 25, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | 0.38% | 4,140,381 |
| Jun 24, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | 0.38% | 7,004,515 |
| Jun 23, 2026 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | -0.76% | 7,679,457 |
| Jun 22, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | 0.38% | 3,344,172 |
| Jun 19, 2026 | 1.29 | 1.32 | 1.28 | 1.31 | 1.31 | 1.95% | 6,246,133 |
| Jun 18, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.92% | 3,576,111 |
| Jun 17, 2026 | 1.28 | 1.32 | 1.27 | 1.31 | 1.31 | 1.56% | 3,337,964 |
| Jun 16, 2026 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | -1.15% | 2,708,319 |
| Jun 15, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.38% | 2,599,394 |
| Jun 12, 2026 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | 1.16% | 3,102,770 |
| Jun 11, 2026 | 1.27 | 1.29 | 1.26 | 1.29 | 1.29 | 1.98% | 6,945,436 |
| Jun 10, 2026 | 1.24 | 1.27 | 1.23 | 1.27 | 1.27 | 2.43% | 2,916,349 |
| Jun 9, 2026 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 1.65% | 3,010,581 |
| Jun 5, 2026 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | 0.41% | 4,619,754 |
| Jun 4, 2026 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | 0.41% | 1,954,148 |
| Jun 3, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | - | 3,424,068 |
| Jun 2, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -2.03% | 6,477,624 |
| Jun 1, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 2,583,639 |
| May 29, 2026 | 1.25 | 1.27 | 1.24 | 1.24 | 1.24 | - | 5,387,575 |
| May 28, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 2,663,397 |
| May 27, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | 0.40% | 2,334,796 |
| May 26, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | - | 1,949,174 |
| May 25, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | - | 1,523,313 |
| May 22, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.80% | 1,676,987 |
| May 21, 2026 | 1.25 | 1.27 | 1.23 | 1.26 | 1.26 | 1.62% | 2,033,962 |
| May 20, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -1.59% | 2,673,951 |
| May 19, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 2.45% | 2,015,803 |
| May 18, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -1.61% | 1,610,759 |
| May 15, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 1.63% | 1,739,831 |
| May 14, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 1.24% | 1,477,461 |
| May 13, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | -0.41% | 3,049,044 |
| May 12, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.82% | 2,398,765 |
| May 11, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -1.21% | 2,190,204 |
| May 8, 2026 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | -1.20% | 2,745,992 |
| May 7, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | - | 3,003,403 |
| May 6, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -1.57% | 3,611,217 |
| May 5, 2026 | 1.27 | 1.28 | 1.25 | 1.28 | 1.28 | 0.79% | 2,289,646 |
| May 4, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 1,986,098 |
| May 1, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 0.39% | 2,595,631 |
| Apr 30, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 1.60% | 3,904,599 |
| Apr 29, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 1.21% | 2,507,032 |
| Apr 28, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.40% | 3,541,501 |
| Apr 27, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 2,372,883 |
| Apr 24, 2026 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | - | 2,448,560 |
| Apr 23, 2026 | 1.25 | 1.26 | 1.23 | 1.25 | 1.25 | 0.81% | 4,196,340 |
| Apr 22, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | - | 2,721,554 |
| Apr 21, 2026 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | 0.40% | 9,153,049 |
| Apr 20, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 1.65% | 2,178,510 |
| Apr 17, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | -0.82% | 1,786,726 |