HomeCo Daily Needs REIT (ASX:HDN)
Australia · Delayed Price · Currency is AUD 1.290
0.00 (0.00%)
Aug 7, 2026, 4:10 PM AEST
HomeCo Daily Needs REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | - | 2,131,810 |
| Aug 6, 2026 | 1.29 | 1.30 | 1.27 | 1.29 | 1.29 | - | 3,024,767 |
| Aug 5, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | - | 2,720,834 |
| Aug 4, 2026 | 1.27 | 1.29 | 1.26 | 1.29 | 1.29 | 1.57% | 2,249,606 |
| Aug 3, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.40% | 1,270,312 |
| Jul 31, 2026 | 1.27 | 1.28 | 1.24 | 1.27 | 1.27 | -0.39% | 2,767,810 |
| Jul 30, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 1,990,777 |
| Jul 29, 2026 | 1.28 | 1.30 | 1.25 | 1.28 | 1.28 | 0.79% | 5,298,659 |
| Jul 28, 2026 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | - | 4,564,595 |
| Jul 27, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 1.60% | 3,039,696 |
| Jul 24, 2026 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | -0.40% | 1,732,616 |
| Jul 23, 2026 | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | - | 3,076,881 |
| Jul 22, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.40% | 3,346,117 |
| Jul 21, 2026 | 1.27 | 1.30 | 1.26 | 1.26 | 1.26 | -2.33% | 5,559,277 |
| Jul 20, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 1.57% | 2,840,811 |
| Jul 17, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | 0.79% | 2,130,199 |
| Jul 16, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | - | 3,878,762 |
| Jul 15, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.40% | 1,773,014 |
| Jul 14, 2026 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -1.17% | 1,736,332 |
| Jul 13, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | 0.39% | 2,330,916 |
| Jul 10, 2026 | 1.27 | 1.28 | 1.25 | 1.28 | 1.28 | 0.39% | 1,520,135 |
| Jul 9, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | 0.40% | 2,885,553 |
| Jul 8, 2026 | 1.25 | 1.27 | 1.24 | 1.27 | 1.27 | 1.20% | 2,171,392 |
| Jul 7, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -0.79% | 2,195,868 |
| Jul 6, 2026 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.40% | 2,151,922 |
| Jul 3, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | 0.40% | 2,260,168 |
| Jul 2, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.79% | 3,770,885 |
| Jul 1, 2026 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -0.78% | 3,753,668 |
| Jun 30, 2026 | 1.31 | 1.32 | 1.28 | 1.28 | 1.28 | -1.54% | 4,844,559 |
| Jun 29, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -0.27% | 2,934,699 |
| Jun 26, 2026 | 1.32 | 1.34 | 1.31 | 1.33 | 1.30 | 1.15% | 4,840,896 |
| Jun 25, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.29 | 0.38% | 4,140,381 |
| Jun 24, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.28 | 0.38% | 7,004,515 |
| Jun 23, 2026 | 1.30 | 1.32 | 1.29 | 1.30 | 1.28 | -0.76% | 7,694,267 |
| Jun 22, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.29 | 0.38% | 3,344,172 |
| Jun 19, 2026 | 1.29 | 1.32 | 1.28 | 1.31 | 1.28 | 1.95% | 6,246,133 |
| Jun 18, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.26 | -1.92% | 3,619,643 |
| Jun 17, 2026 | 1.28 | 1.32 | 1.27 | 1.31 | 1.28 | 1.56% | 3,337,964 |
| Jun 16, 2026 | 1.30 | 1.30 | 1.27 | 1.29 | 1.26 | -1.15% | 2,708,319 |
| Jun 15, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.28 | -0.38% | 2,599,394 |
| Jun 12, 2026 | 1.30 | 1.31 | 1.29 | 1.31 | 1.28 | 1.16% | 3,102,770 |
| Jun 11, 2026 | 1.27 | 1.29 | 1.26 | 1.29 | 1.27 | 1.98% | 6,945,436 |
| Jun 10, 2026 | 1.24 | 1.27 | 1.23 | 1.27 | 1.24 | 2.43% | 2,916,349 |
| Jun 9, 2026 | 1.22 | 1.25 | 1.22 | 1.24 | 1.21 | 1.65% | 3,062,321 |
| Jun 5, 2026 | 1.22 | 1.22 | 1.20 | 1.22 | 1.20 | 0.41% | 4,619,754 |
| Jun 4, 2026 | 1.20 | 1.22 | 1.19 | 1.21 | 1.19 | 0.41% | 1,954,148 |
| Jun 3, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.19 | - | 3,424,068 |
| Jun 2, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 1.19 | -2.03% | 6,477,624 |
| Jun 1, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.21 | -0.81% | 2,583,639 |
| May 29, 2026 | 1.25 | 1.27 | 1.24 | 1.24 | 1.22 | - | 5,944,568 |