HomeCo Daily Needs REIT (ASX:HDN)
Australia · Delayed Price · Currency is AUD 1.215
+0.005 (0.41%)
Jun 5, 2026, 4:12 PM AEST
HomeCo Daily Needs REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 0.56% | 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 |