Heartland Group Holdings Limited (ASX:HGH)
Australia · Delayed Price · Currency is AUD 1.075
+0.015 (1.42%)
At close: Feb 5, 2026
Heartland Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | 1.42% | 6,446 |
| Feb 4, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | 0.95% | 824 |
| Feb 3, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | - | 10 |
| Feb 2, 2026 | 1.05 | 1.11 | 1.03 | 1.05 | 1.05 | 0.48% | 88,037 |
| Jan 30, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -0.48% | 3,030 |
| Jan 28, 2026 | 1.08 | 1.08 | 1.03 | 1.05 | 1.05 | -2.78% | 25,573 |
| Jan 27, 2026 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | -1.37% | 19,018 |
| Jan 23, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 2.82% | 20,508 |
| Jan 22, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 197 |
| Jan 21, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | - | 3,603 |
| Jan 20, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | -0.47% | 3,134 |
| Jan 19, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 3.38% | 31,472 |
| Jan 16, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.49% | 1,615 |
| Jan 14, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | 3.00% | 15,163 |
| Jan 13, 2026 | 1.02 | 1.05 | 1.00 | 1.00 | 1.00 | -0.50% | 52,827 |
| Jan 12, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.99% | 2,006 |
| Jan 9, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.49% | 399 |
| Jan 8, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 5,823 |
| Jan 7, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 495 |
| Jan 6, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -2.44% | 14,960 |
| Jan 5, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.99% | 19,653 |
| Jan 2, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -1.46% | 2,409 |
| Dec 31, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 1.48% | 30,959 |
| Dec 30, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 5.73% | 10,120 |
| Dec 29, 2025 | 0.99 | 1.00 | 0.96 | 0.96 | 0.96 | -3.03% | 8,902 |
| Dec 23, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 2.59% | 1,710 |
| Dec 22, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | -1.53% | 17,632 |
| Dec 19, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 3.70% | 3,184 |
| Dec 18, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | - | 3,835 |
| Dec 16, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | -3.08% | 2,859 |
| Dec 15, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.02% | 656 |
| Dec 12, 2025 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | -0.51% | 203 |
| Dec 11, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.51% | 2 |
| Dec 10, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 0.51% | 4,805 |
| Dec 9, 2025 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 2.08% | 155,228 |
| Dec 8, 2025 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -1.03% | 1,560 |
| Dec 5, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | -1.02% | 4,935 |
| Dec 4, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 3.16% | 250 |
| Dec 3, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.60% | 2,008 |
| Dec 2, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -2.09% | 2,899 |
| Dec 1, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -1.04% | 1,583 |
| Nov 28, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | - | 164 |
| Nov 27, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 1.58% | 11,835 |
| Nov 26, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.52% | 1,021 |
| Nov 25, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 3,132 |
| Nov 24, 2025 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | 3.24% | 2,874 |
| Nov 21, 2025 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | -0.54% | 21,532 |
| Nov 19, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 176 |
| Nov 18, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 17,474 |
| Nov 17, 2025 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | -0.53% | 11,639 |