Heartland Group Holdings Limited (ASX:HGH)
Australia · Delayed Price · Currency is AUD 1.015
-0.015 (-1.46%)
Oct 27, 2026, 2:04 PM AEDT
ASX:HGH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -1.46% | 763 |
| Oct 26, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 1,526 |
| Oct 23, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | -6.79% | 19,923 |
| Oct 22, 2026 | 1.03 | 1.11 | 1.03 | 1.11 | 1.11 | 7.80% | 471 |
| Oct 21, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.99% | 195 |
| Oct 19, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 1.50% | 1,102 |
| Oct 16, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 33 |
| Oct 15, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.02% | 26 |
| Oct 14, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -2.46% | 1,823 |
| Oct 13, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 2.01% | 150 |
| Oct 12, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.05% | 4,069 |
| Oct 9, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 2,837 |
| Oct 8, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | -1.01% | 1,697 |
| Oct 7, 2026 | 1.04 | 1.04 | 0.99 | 0.99 | 0.99 | -1.98% | 1,043 |
| Oct 6, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.02% | 20 |
| Oct 5, 2026 | 1.02 | 1.02 | 0.95 | 0.99 | 0.99 | -2.46% | 86,656 |
| Oct 2, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.98% | 12 |
| Oct 1, 2026 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | - | 15,877 |
| Sep 30, 2026 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | 1.49% | 2,810 |
| Sep 29, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.50% | 19 |
| Sep 28, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -2.90% | 520 |
| Sep 25, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -1.90% | 530 |
| Sep 24, 2026 | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | 1.44% | 349 |
| Sep 22, 2026 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | 1.96% | 9,731 |
| Sep 21, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.49% | 4 |
| Sep 18, 2026 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 1.99% | 21,759 |
| Sep 17, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01% | 18 |
| Sep 16, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.49% | 634 |
| Sep 15, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.49% | 544 |
| Sep 14, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 3.05% | 677 |
| Sep 11, 2026 | 1.00 | 1.03 | 0.99 | 0.99 | 0.99 | -0.76% | 7,984 |
| Sep 10, 2026 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -4.11% | 504 |
| Sep 9, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.98% | 143 |
| Sep 8, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -1.44% | 356 |
| Sep 7, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.48% | 284 |
| Sep 4, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.49% | 2 |
| Sep 3, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 9,275 |
| Sep 2, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 782 |
| Sep 1, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -2.37% | 1,530 |
| Aug 28, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | 1.93% | 14,854 |
| Aug 27, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 3.43% | 31,827 |
| Aug 26, 2026 | 1.08 | 1.08 | 1.04 | 1.04 | 1.00 | -4.17% | 8,031 |
| Aug 25, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.04 | 1.89% | 23,284 |
| Aug 24, 2026 | 1.08 | 1.09 | 1.06 | 1.06 | 1.02 | - | 22,941 |
| Aug 21, 2026 | 1.02 | 1.06 | 1.02 | 1.06 | 1.02 | 0.95% | 20,628 |
| Aug 20, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.02 | 2.94% | 1,657 |
| Aug 19, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 0.99 | - | 21,300 |
| Aug 18, 2026 | 1.00 | 1.02 | 0.99 | 1.02 | 0.99 | 2.00% | 35,379 |
| Aug 17, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 0.97 | -0.99% | 2,247 |
| Aug 14, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 0.98 | - | 2 |