Hearts and Minds Investments Limited (ASX:HM1)
Australia · Delayed Price · Currency is AUD 3.160
-0.030 (-0.94%)
Nov 14, 2025, 9:59 AM AEST
ASX:HM1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 3.23 | 3.25 | 3.19 | 3.19 | 3.19 | -0.93% | 102,708 |
| Nov 12, 2025 | 3.17 | 3.24 | 3.15 | 3.22 | 3.22 | 1.90% | 270,694 |
| Nov 11, 2025 | 3.16 | 3.19 | 3.16 | 3.16 | 3.16 | 0.32% | 286,810 |
| Nov 10, 2025 | 3.18 | 3.19 | 3.13 | 3.15 | 3.15 | -1.25% | 386,538 |
| Nov 7, 2025 | 3.23 | 3.26 | 3.18 | 3.19 | 3.19 | -1.24% | 257,015 |
| Nov 6, 2025 | 3.24 | 3.26 | 3.21 | 3.23 | 3.23 | 0.31% | 145,105 |
| Nov 5, 2025 | 3.30 | 3.30 | 3.21 | 3.22 | 3.22 | -2.42% | 314,154 |
| Nov 4, 2025 | 3.30 | 3.33 | 3.28 | 3.30 | 3.30 | - | 314,154 |
| Nov 3, 2025 | 3.32 | 3.34 | 3.29 | 3.30 | 3.30 | - | 225,524 |
| Nov 2, 2025 | 3.32 | 3.34 | 3.29 | 3.30 | 3.30 | -0.30% | 225,524 |
| Oct 31, 2025 | 3.31 | 3.33 | 3.30 | 3.31 | 3.31 | -0.30% | 200,412 |
| Oct 30, 2025 | 3.29 | 3.33 | 3.29 | 3.32 | 3.32 | 0.91% | 586,985 |
| Oct 29, 2025 | 3.32 | 3.34 | 3.27 | 3.29 | 3.29 | -0.60% | 262,128 |
| Oct 28, 2025 | 3.30 | 3.31 | 3.28 | 3.31 | 3.31 | 0.61% | 212,277 |
| Oct 27, 2025 | 3.27 | 3.32 | 3.27 | 3.29 | 3.29 | 0.61% | 88,652 |
| Oct 24, 2025 | 3.29 | 3.29 | 3.25 | 3.27 | 3.27 | 0.62% | 129,236 |
| Oct 23, 2025 | 3.28 | 3.28 | 3.23 | 3.25 | 3.25 | -0.91% | 293,781 |
| Oct 22, 2025 | 3.28 | 3.29 | 3.26 | 3.28 | 3.28 | - | 76,178 |
| Oct 21, 2025 | 3.26 | 3.31 | 3.25 | 3.28 | 3.28 | 1.23% | 185,813 |
| Oct 20, 2025 | 3.26 | 3.30 | 3.23 | 3.24 | 3.24 | -0.92% | 350,139 |
| Oct 17, 2025 | 3.27 | 3.28 | 3.25 | 3.27 | 3.27 | - | 162,121 |
| Oct 16, 2025 | 3.38 | 3.38 | 3.20 | 3.27 | 3.27 | -2.39% | 685,379 |
| Oct 15, 2025 | 3.34 | 3.36 | 3.33 | 3.35 | 3.35 | 0.30% | 183,787 |
| Oct 14, 2025 | 3.40 | 3.44 | 3.34 | 3.34 | 3.34 | -0.89% | 283,063 |
| Oct 13, 2025 | 3.42 | 3.45 | 3.36 | 3.37 | 3.37 | -2.60% | 227,665 |
| Oct 10, 2025 | 3.44 | 3.48 | 3.44 | 3.46 | 3.46 | - | 39,007 |
| Oct 9, 2025 | 3.44 | 3.48 | 3.44 | 3.46 | 3.46 | - | 50,413 |
| Oct 8, 2025 | 3.45 | 3.46 | 3.42 | 3.46 | 3.46 | -0.57% | 122,018 |
| Oct 7, 2025 | 3.45 | 3.48 | 3.43 | 3.48 | 3.48 | 0.58% | 71,278 |
| Oct 6, 2025 | 3.48 | 3.50 | 3.45 | 3.46 | 3.46 | -0.57% | 80,821 |
| Oct 5, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.29% | 2,388 |
| Oct 3, 2025 | 3.45 | 3.50 | 3.43 | 3.49 | 3.49 | 1.16% | 198,253 |
| Oct 2, 2025 | 3.46 | 3.47 | 3.43 | 3.45 | 3.45 | 0.29% | 93,876 |
| Oct 1, 2025 | 3.41 | 3.44 | 3.41 | 3.44 | 3.44 | 0.88% | 35,069 |
| Sep 30, 2025 | 3.44 | 3.45 | 3.38 | 3.41 | 3.41 | -0.87% | 180,918 |
| Sep 29, 2025 | 3.42 | 3.46 | 3.40 | 3.44 | 3.44 | 0.58% | 89,243 |
| Sep 26, 2025 | 3.42 | 3.45 | 3.42 | 3.42 | 3.42 | -0.87% | 132,840 |
| Sep 25, 2025 | 3.46 | 3.47 | 3.40 | 3.45 | 3.45 | -0.29% | 204,988 |
| Sep 24, 2025 | 3.44 | 3.46 | 3.44 | 3.46 | 3.46 | 0.58% | 85,493 |
| Sep 23, 2025 | 3.48 | 3.49 | 3.44 | 3.44 | 3.44 | -1.15% | 146,879 |
| Sep 22, 2025 | 3.49 | 3.49 | 3.44 | 3.48 | 3.48 | - | 94,143 |
| Sep 19, 2025 | 3.45 | 3.48 | 3.43 | 3.48 | 3.48 | 0.87% | 56,883 |
| Sep 18, 2025 | 3.43 | 3.47 | 3.41 | 3.45 | 3.45 | 1.17% | 112,502 |
| Sep 17, 2025 | 3.40 | 3.48 | 3.40 | 3.41 | 3.41 | 0.59% | 72,282 |
| Sep 16, 2025 | 3.38 | 3.39 | 3.35 | 3.39 | 3.39 | 0.89% | 69,946 |
| Sep 15, 2025 | 3.40 | 3.42 | 3.35 | 3.36 | 3.36 | -1.18% | 110,193 |
| Sep 12, 2025 | 3.38 | 3.40 | 3.37 | 3.40 | 3.40 | 1.19% | 70,632 |
| Sep 11, 2025 | 3.40 | 3.40 | 3.36 | 3.36 | 3.36 | -0.59% | 24,317 |
| Sep 10, 2025 | 3.40 | 3.45 | 3.38 | 3.38 | 3.38 | -3.70% | 182,987 |
| Sep 9, 2025 | 3.46 | 3.51 | 3.42 | 3.51 | 3.42 | 2.03% | 260,330 |