Heartland Group Holdings Limited (ASX:HGH)
Australia · Delayed Price · Currency is AUD 1.035
0.00 (0.00%)
Aug 27, 2026, 3:02 PM AEST
ASX:HGH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | 1.52% | 2,000 |
| Jul 1, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.95 | - | 2,008 |
| Jun 30, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.95 | - | 58 |
| Jun 26, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.95 | -2.48% | 4 |
| Jun 25, 2026 | 1.00 | 1.03 | 0.99 | 1.01 | 0.98 | - | 1,222 |
| Jun 24, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 0.98 | 1.00% | 475 |
| Jun 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | - | 501 |
| Jun 22, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 0.97 | -2.44% | 21 |
| Jun 19, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 0.99 | 1.99% | 513 |
| Jun 18, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.97 | 0.50% | 1,008 |
| Jun 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | -0.50% | 167 |
| Jun 16, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.97 | -0.99% | 258 |
| Jun 15, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 0.98 | 3.57% | 4,565 |
| Jun 12, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.95 | - | 37 |