Heartland Group Holdings Limited (ASX:HGH)
Australia · Delayed Price · Currency is AUD 0.9300
-0.0100 (-1.06%)
Apr 28, 2026, 3:58 PM AEST
ASX:HGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.94 | 0.94 | 0.92 | 0.93 | - | -1.06% | 5,682 |
| Apr 27, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | - | 8,660 |
| Apr 24, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 104 |
| Apr 23, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.06% | 4,235 |
| Apr 22, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 2,522 |
| Apr 21, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 98 |
| Apr 20, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.52% | 2 |
| Apr 17, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -1.04% | 9,909 |
| Apr 16, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 0.52% | 2,726 |
| Apr 15, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.52% | 6 |
| Apr 14, 2026 | 0.95 | 0.96 | 0.88 | 0.96 | 0.96 | -1.55% | 41,491 |
| Apr 10, 2026 | 0.96 | 0.97 | 0.93 | 0.97 | 0.97 | 1.04% | 7,002 |
| Apr 9, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -1.54% | 3,443 |
| Apr 8, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 610 |
| Apr 7, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.52% | 10,535 |
| Apr 2, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.54% | 249 |
| Apr 1, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.02% | 227 |
| Mar 31, 2026 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | - | 1,937 |
| Mar 30, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.51% | 3,954 |
| Mar 27, 2026 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 1.03% | 3,947 |
| Mar 26, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.52% | 889 |
| Mar 25, 2026 | 0.99 | 0.99 | 0.96 | 0.99 | 0.99 | - | 27,254 |
| Mar 24, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.50% | 967 |
| Mar 23, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.50% | 24,694 |
| Mar 20, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -2.45% | 2,995 |
| Mar 19, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 3.55% | 1,501 |
| Mar 18, 2026 | 1.04 | 1.04 | 0.98 | 0.99 | 0.99 | -4.83% | 12,881 |
| 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 |