Hearts and Minds Investments Limited (ASX:HM1)
Australia · Delayed Price · Currency is AUD 3.370
0.00 (0.00%)
Aug 1, 2025, 4:10 PM AEST
ASX:HM1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.38 | 3.38 | 3.35 | 3.37 | - | - | 25,465 |
| Jul 31, 2025 | 3.39 | 3.40 | 3.37 | 3.37 | 3.37 | - | 106,384 |
| Jul 30, 2025 | 3.38 | 3.38 | 3.35 | 3.37 | 3.37 | 0.60% | 97,233 |
| Jul 29, 2025 | 3.32 | 3.40 | 3.32 | 3.35 | 3.35 | - | 223,452 |
| Jul 28, 2025 | 3.28 | 3.35 | 3.28 | 3.35 | 3.35 | 1.82% | 259,354 |
| Jul 25, 2025 | 3.29 | 3.29 | 3.26 | 3.29 | 3.29 | - | 35,523 |
| Jul 24, 2025 | 3.30 | 3.30 | 3.26 | 3.29 | 3.29 | - | 110,210 |
| Jul 23, 2025 | 3.28 | 3.29 | 3.27 | 3.29 | 3.29 | 0.30% | 33,315 |
| Jul 22, 2025 | 3.28 | 3.28 | 3.24 | 3.28 | 3.28 | - | 114,945 |
| Jul 21, 2025 | 3.30 | 3.30 | 3.24 | 3.28 | 3.28 | -1.50% | 159,062 |
| Jul 18, 2025 | 3.23 | 3.35 | 3.23 | 3.33 | 3.33 | 3.42% | 163,693 |
| Jul 17, 2025 | 3.21 | 3.24 | 3.21 | 3.22 | 3.22 | 0.94% | 83,197 |
| Jul 16, 2025 | 3.22 | 3.25 | 3.19 | 3.19 | 3.19 | -1.24% | 91,839 |
| Jul 15, 2025 | 3.26 | 3.26 | 3.23 | 3.23 | 3.23 | -0.92% | 72,641 |
| Jul 14, 2025 | 3.25 | 3.26 | 3.23 | 3.26 | 3.26 | 0.62% | 106,035 |
| Jul 11, 2025 | 3.21 | 3.25 | 3.21 | 3.24 | 3.24 | 0.62% | 77,269 |
| Jul 10, 2025 | 3.21 | 3.22 | 3.19 | 3.22 | 3.22 | - | 58,038 |
| Jul 9, 2025 | 3.21 | 3.22 | 3.20 | 3.22 | 3.22 | 0.31% | 56,359 |
| Jul 8, 2025 | 3.22 | 3.24 | 3.21 | 3.21 | 3.21 | -0.31% | 132,721 |
| Jul 7, 2025 | 3.16 | 3.22 | 3.16 | 3.22 | 3.22 | 2.22% | 136,278 |
| Jul 4, 2025 | 3.16 | 3.17 | 3.14 | 3.15 | 3.15 | -0.32% | 103,390 |
| Jul 3, 2025 | 3.10 | 3.17 | 3.10 | 3.16 | 3.16 | 1.61% | 138,651 |
| Jul 2, 2025 | 3.05 | 3.12 | 3.05 | 3.11 | 3.11 | 3.32% | 200,769 |
| Jul 1, 2025 | 3.06 | 3.06 | 3.01 | 3.01 | 3.01 | -0.99% | 311,051 |
| Jun 30, 2025 | 3.06 | 3.07 | 3.04 | 3.04 | 3.04 | 1.00% | 121,685 |
| Jun 27, 2025 | 3.01 | 3.03 | 2.98 | 3.01 | 3.01 | 1.35% | 96,499 |
| Jun 26, 2025 | 3.06 | 3.06 | 2.97 | 2.97 | 2.97 | -2.30% | 206,200 |
| Jun 25, 2025 | 3.05 | 3.11 | 3.04 | 3.04 | 3.04 | 1.00% | 242,762 |
| Jun 24, 2025 | 3.05 | 3.08 | 3.01 | 3.01 | 3.01 | 0.33% | 157,583 |
| Jun 23, 2025 | 2.96 | 3.00 | 2.96 | 3.00 | 3.00 | - | 113,098 |
| Jun 20, 2025 | 3.03 | 3.03 | 2.96 | 3.00 | 3.00 | -0.66% | 100,697 |
| Jun 19, 2025 | 2.98 | 3.03 | 2.95 | 3.02 | 3.02 | 1.34% | 114,619 |
| Jun 18, 2025 | 2.97 | 3.00 | 2.95 | 2.98 | 2.98 | 1.02% | 111,153 |
| Jun 17, 2025 | 2.95 | 2.97 | 2.94 | 2.95 | 2.95 | - | 96,572 |
| Jun 16, 2025 | 2.94 | 2.97 | 2.94 | 2.95 | 2.95 | -0.67% | 100,444 |
| Jun 13, 2025 | 3.04 | 3.06 | 2.93 | 2.97 | 2.97 | -1.00% | 366,356 |
| Jun 12, 2025 | 3.03 | 3.04 | 3.00 | 3.00 | 3.00 | -1.64% | 123,511 |
| Jun 11, 2025 | 3.01 | 3.06 | 3.01 | 3.05 | 3.05 | 1.67% | 221,607 |
| Jun 10, 2025 | 2.98 | 3.00 | 2.97 | 3.00 | 3.00 | 1.35% | 209,987 |
| Jun 6, 2025 | 3.00 | 3.02 | 2.94 | 2.96 | 2.96 | -1.33% | 288,695 |
| Jun 5, 2025 | 3.03 | 3.03 | 3.00 | 3.00 | 3.00 | -0.99% | 244,592 |
| Jun 4, 2025 | 3.06 | 3.07 | 3.03 | 3.03 | 3.03 | -0.98% | 155,908 |
| Jun 3, 2025 | 3.09 | 3.09 | 3.04 | 3.06 | 3.06 | -0.65% | 53,497 |
| Jun 2, 2025 | 3.05 | 3.09 | 3.05 | 3.08 | 3.08 | 1.32% | 234,906 |
| May 30, 2025 | 3.07 | 3.07 | 3.04 | 3.04 | 3.04 | -1.62% | 164,258 |
| May 29, 2025 | 3.06 | 3.11 | 3.06 | 3.09 | 3.09 | 1.64% | 165,448 |
| May 28, 2025 | 3.05 | 3.10 | 3.04 | 3.04 | 3.04 | 1.00% | 191,887 |
| May 27, 2025 | 3.03 | 3.04 | 3.01 | 3.01 | 3.01 | - | 124,229 |
| May 26, 2025 | 3.03 | 3.05 | 3.01 | 3.01 | 3.01 | -0.99% | 152,188 |
| May 23, 2025 | 3.02 | 3.05 | 3.02 | 3.04 | 3.04 | 0.66% | 13,961 |