HomeCo Daily Needs REIT (ASX:HDN)
Australia · Delayed Price · Currency is AUD 1.225
-0.020 (-1.61%)
May 18, 2026, 4:10 PM AEST
HomeCo Daily Needs REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | - | -1.85% | 652,881 |
| 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 |
| Apr 16, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 1.24% | 3,514,632 |
| Apr 15, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -0.41% | 2,296,830 |
| Apr 14, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | 0.83% | 3,912,483 |
| Apr 13, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -1.63% | 3,242,220 |
| Apr 10, 2026 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | 1.24% | 2,783,112 |
| Apr 9, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 0.41% | 1,889,546 |
| Apr 8, 2026 | 1.22 | 1.23 | 1.19 | 1.21 | 1.21 | 0.42% | 4,390,748 |
| Apr 7, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -0.41% | 3,076,011 |
| Apr 2, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 1.69% | 4,441,610 |
| Apr 1, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | 0.42% | 4,795,282 |
| Mar 31, 2026 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | 0.43% | 4,499,504 |
| Mar 30, 2026 | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | -1.26% | 1,902,187 |
| Mar 27, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.17 | -0.42% | 3,234,711 |
| Mar 26, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.17 | -0.42% | 1,972,065 |
| Mar 25, 2026 | 1.19 | 1.22 | 1.19 | 1.20 | 1.18 | 1.69% | 3,028,934 |
| Mar 24, 2026 | 1.20 | 1.21 | 1.18 | 1.18 | 1.16 | -0.84% | 3,340,011 |
| Mar 23, 2026 | 1.17 | 1.20 | 1.17 | 1.19 | 1.17 | -0.42% | 4,216,611 |
| Mar 20, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.17 | -0.42% | 6,365,880 |
| Mar 19, 2026 | 1.23 | 1.24 | 1.20 | 1.20 | 1.18 | -3.23% | 3,741,679 |
| Mar 18, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.22 | 0.81% | 2,907,677 |
| Mar 17, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.21 | 0.82% | 1,720,289 |
| Mar 16, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.20 | 0.41% | 2,193,938 |
| Mar 13, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.19 | 0.41% | 1,663,791 |
| Mar 12, 2026 | 1.21 | 1.23 | 1.21 | 1.21 | 1.19 | -1.22% | 5,226,760 |
| Mar 11, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.20 | - | 2,888,645 |
| Mar 10, 2026 | 1.24 | 1.25 | 1.21 | 1.23 | 1.20 | - | 2,099,780 |
| Mar 9, 2026 | 1.24 | 1.25 | 1.21 | 1.23 | 1.20 | -1.21% | 2,666,530 |
| Mar 6, 2026 | 1.24 | 1.26 | 1.24 | 1.24 | 1.22 | -1.20% | 1,578,408 |