Hearts and Minds Investments Limited (ASX:HM1)
Australia · Delayed Price · Currency is AUD 3.490
+0.120 (3.56%)
Sep 4, 2025, 4:16 PM AEST
ASX:HM1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 3.41 | 3.49 | 3.41 | 3.49 | 3.49 | 3.56% | 214,014 |
| Sep 3, 2025 | 3.46 | 3.47 | 3.37 | 3.37 | 3.37 | -2.60% | 143,030 |
| Sep 2, 2025 | 3.48 | 3.50 | 3.45 | 3.46 | 3.46 | - | 73,970 |
| Sep 1, 2025 | 3.51 | 3.53 | 3.45 | 3.46 | 3.46 | -0.29% | 290,022 |
| Aug 29, 2025 | 3.35 | 3.49 | 3.35 | 3.47 | 3.47 | 4.20% | 467,080 |
| Aug 28, 2025 | 3.34 | 3.35 | 3.33 | 3.33 | 3.33 | -0.30% | 55,293 |
| Aug 27, 2025 | 3.35 | 3.36 | 3.34 | 3.34 | 3.34 | -0.30% | 94,730 |
| Aug 26, 2025 | 3.35 | 3.36 | 3.33 | 3.35 | 3.35 | -0.89% | 53,500 |
| Aug 25, 2025 | 3.34 | 3.38 | 3.34 | 3.38 | 3.38 | 2.11% | 104,143 |
| Aug 22, 2025 | 3.33 | 3.33 | 3.29 | 3.31 | 3.31 | -0.30% | 193,404 |
| Aug 21, 2025 | 3.33 | 3.34 | 3.32 | 3.32 | 3.32 | -0.30% | 115,171 |
| Aug 20, 2025 | 3.35 | 3.35 | 3.32 | 3.33 | 3.33 | -0.60% | 391,107 |
| Aug 19, 2025 | 3.35 | 3.37 | 3.35 | 3.35 | 3.35 | - | 32,466 |
| Aug 18, 2025 | 3.35 | 3.37 | 3.33 | 3.35 | 3.35 | 0.90% | 69,153 |
| Aug 15, 2025 | 3.32 | 3.35 | 3.31 | 3.32 | 3.32 | - | 79,583 |
| Aug 14, 2025 | 3.33 | 3.34 | 3.31 | 3.32 | 3.32 | -0.30% | 99,514 |
| Aug 13, 2025 | 3.31 | 3.33 | 3.29 | 3.33 | 3.33 | 0.60% | 107,014 |
| Aug 12, 2025 | 3.32 | 3.34 | 3.30 | 3.31 | 3.31 | -0.30% | 151,804 |
| Aug 11, 2025 | 3.31 | 3.35 | 3.31 | 3.32 | 3.32 | - | 146,898 |
| Aug 8, 2025 | 3.33 | 3.34 | 3.30 | 3.32 | 3.32 | -0.30% | 72,432 |
| Aug 7, 2025 | 3.31 | 3.34 | 3.31 | 3.33 | 3.33 | 0.30% | 137,460 |
| Aug 6, 2025 | 3.35 | 3.37 | 3.30 | 3.32 | 3.32 | -1.48% | 314,491 |
| Aug 5, 2025 | 3.29 | 3.37 | 3.29 | 3.37 | 3.37 | 2.43% | 127,657 |
| Aug 4, 2025 | 3.35 | 3.35 | 3.25 | 3.29 | 3.29 | -2.37% | 177,956 |
| Aug 1, 2025 | 3.38 | 3.38 | 3.35 | 3.37 | 3.37 | - | 34,426 |
| 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 |