Heartland Group Holdings Limited (ASX:HGH)
Australia · Delayed Price · Currency is AUD 0.9850
-0.0500 (-4.83%)
At close: Mar 18, 2026
Heartland Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | -0.48% | 16,684 |
| Mar 16, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 2.46% | 31,887 |
| Mar 13, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -1.46% | 106 |
| Mar 12, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | 100 |
| Mar 11, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 1.45% | 182 |
| Mar 10, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | 1.47% | 2,716 |
| Mar 9, 2026 | 1.08 | 1.08 | 1.02 | 1.02 | 1.02 | -4.67% | 29,977 |
| Mar 6, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.47% | 478 |
| Mar 5, 2026 | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | -0.46% | 517 |
| Mar 4, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.05 | - | 319 |
| Mar 3, 2026 | 1.09 | 1.09 | 1.06 | 1.08 | 1.05 | - | 3,403 |
| Feb 27, 2026 | 1.07 | 1.08 | 1.06 | 1.08 | 1.05 | 1.89% | 25,594 |
| Feb 26, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.03 | - | 1,244 |
| Feb 25, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.03 | 0.47% | 151 |
| Feb 24, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.02 | 0.96% | 1,868 |
| Feb 23, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.01 | -0.48% | 1 |
| Feb 20, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.02 | -1.87% | 139 |
| Feb 19, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.04 | 1.42% | 1,303 |
| Feb 18, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.02 | -0.94% | 3,346 |
| Feb 17, 2026 | 1.06 | 1.07 | 1.02 | 1.07 | 1.03 | - | 16,785 |
| Feb 16, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.03 | 0.95% | 16,403 |
| Feb 13, 2026 | 1.05 | 1.10 | 1.05 | 1.06 | 1.02 | 0.48% | 65,688 |
| Feb 12, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.02 | -4.11% | 1,059 |
| Feb 11, 2026 | 1.07 | 1.10 | 1.06 | 1.10 | 1.06 | 1.86% | 10,607 |
| Feb 10, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.04 | -0.46% | 1,928 |
| Feb 9, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.05 | -0.92% | 6,660 |
| Feb 6, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.06 | 1.40% | 2,022 |
| Feb 5, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.04 | 1.42% | 6,446 |
| Feb 4, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.03 | 0.95% | 824 |
| Feb 3, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.02 | - | 10 |
| Feb 2, 2026 | 1.05 | 1.11 | 1.03 | 1.05 | 1.02 | 0.48% | 88,037 |
| Jan 30, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.01 | -0.48% | 3,030 |
| Jan 28, 2026 | 1.08 | 1.08 | 1.03 | 1.05 | 1.02 | -2.78% | 25,573 |
| Jan 27, 2026 | 1.10 | 1.10 | 1.07 | 1.08 | 1.05 | -1.37% | 19,018 |
| Jan 23, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.06 | 2.82% | 20,508 |
| Jan 22, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.03 | - | 197 |
| Jan 21, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.03 | - | 3,603 |
| Jan 20, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.03 | -0.47% | 3,134 |
| Jan 19, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.04 | 3.38% | 31,472 |
| Jan 16, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.00 | 0.49% | 1,615 |
| Jan 14, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.00 | 3.00% | 15,163 |
| Jan 13, 2026 | 1.02 | 1.05 | 1.00 | 1.00 | 0.97 | -0.50% | 52,827 |
| Jan 12, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 0.97 | -0.99% | 2,006 |
| Jan 9, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 0.98 | -0.49% | 399 |
| Jan 8, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99 | - | 5,823 |
| Jan 7, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 0.99 | 2.00% | 495 |
| Jan 6, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 0.97 | -2.44% | 14,960 |
| Jan 5, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 0.99 | 0.99% | 19,653 |
| Jan 2, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 0.98 | -1.46% | 2,409 |
| Dec 31, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.00 | 1.48% | 30,959 |