Heartland Group Holdings Limited (ASX:HGH)
Australia · Delayed Price · Currency is AUD 1.005
+0.010 (1.01%)
Sep 17, 2026, 12:34 PM AEST
ASX:HGH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 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 |
| Aug 13, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.98 | 1.00% | 13 |
| Aug 12, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 0.97 | 2.56% | 12,200 |
| Aug 10, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.94 | -2.99% | 24,756 |
| Aug 7, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 0.97 | 0.75% | 232 |
| Aug 6, 2026 | 1.02 | 1.03 | 0.98 | 1.00 | 0.96 | -2.68% | 4,198 |
| Aug 5, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 0.99 | 2.50% | 372 |
| Aug 3, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 0.97 | -4.08% | 2,135 |
| Jul 31, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.01 | 0.24% | 25 |
| Jul 30, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.01 | 0.48% | 66 |
| Jul 29, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.00 | 0.49% | 765 |
| Jul 27, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.00 | 1.23% | 594 |
| Jul 24, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 0.98 | 1.75% | 19,307 |
| Jul 23, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 0.97 | -0.50% | 296 |
| Jul 22, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 0.97 | - | 20,582 |
| Jul 21, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.97 | -0.50% | 500 |
| Jul 20, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 0.98 | -1.94% | 21,318 |
| Jul 17, 2026 | 1.02 | 1.03 | 0.98 | 1.03 | 1.00 | 1.48% | 6,367 |
| Jul 16, 2026 | 1.03 | 1.03 | 1.00 | 1.02 | 0.98 | -0.98% | 20,190 |
| Jul 15, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 0.99 | -0.49% | 5 |
| Jul 14, 2026 | 1.01 | 1.03 | 1.00 | 1.03 | 1.00 | 2.49% | 32,239 |
| Jul 13, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.97 | 1.52% | 826 |
| Jul 10, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.96 | - | 1 |
| Jul 9, 2026 | 0.98 | 1.02 | 0.98 | 0.99 | 0.96 | -1.00% | 50,379 |
| Jul 8, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | - | 851 |
| Jul 7, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | -0.99% | 5,000 |
| Jul 6, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.98 | 1.00% | 67 |