Hearts and Minds Investments Limited (ASX:HM1)
Australia · Delayed Price · Currency is AUD 3.420
-0.030 (-0.87%)
Sep 26, 2025, 4:10 PM AEST
ASX:HM1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.42 | 3.45 | 3.42 | 3.42 | 3.42 | -0.87% | 112,796 |
| 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 |
| Sep 8, 2025 | 3.45 | 3.48 | 3.42 | 3.44 | 3.35 | -0.29% | 201,922 |
| Sep 5, 2025 | 3.49 | 3.51 | 3.42 | 3.45 | 3.36 | -1.15% | 199,094 |
| Sep 4, 2025 | 3.41 | 3.49 | 3.41 | 3.49 | 3.40 | 3.56% | 222,538 |
| Sep 3, 2025 | 3.46 | 3.47 | 3.37 | 3.37 | 3.28 | -2.60% | 143,030 |
| Sep 2, 2025 | 3.48 | 3.50 | 3.45 | 3.46 | 3.37 | - | 73,970 |
| Sep 1, 2025 | 3.51 | 3.53 | 3.45 | 3.46 | 3.37 | -0.29% | 290,022 |
| Aug 29, 2025 | 3.35 | 3.49 | 3.35 | 3.47 | 3.38 | 4.20% | 467,080 |
| Aug 28, 2025 | 3.34 | 3.35 | 3.33 | 3.33 | 3.24 | -0.30% | 55,293 |
| Aug 27, 2025 | 3.35 | 3.36 | 3.34 | 3.34 | 3.25 | -0.30% | 94,730 |
| Aug 26, 2025 | 3.35 | 3.36 | 3.33 | 3.35 | 3.26 | -0.89% | 53,500 |
| Aug 25, 2025 | 3.34 | 3.38 | 3.34 | 3.38 | 3.29 | 2.11% | 104,143 |
| Aug 22, 2025 | 3.33 | 3.33 | 3.29 | 3.31 | 3.23 | -0.30% | 193,404 |
| Aug 21, 2025 | 3.33 | 3.34 | 3.32 | 3.32 | 3.23 | -0.30% | 115,171 |
| Aug 20, 2025 | 3.35 | 3.35 | 3.32 | 3.33 | 3.24 | -0.60% | 391,107 |
| Aug 19, 2025 | 3.35 | 3.37 | 3.35 | 3.35 | 3.26 | - | 32,466 |
| Aug 18, 2025 | 3.35 | 3.37 | 3.33 | 3.35 | 3.26 | 0.90% | 69,153 |
| Aug 15, 2025 | 3.32 | 3.35 | 3.31 | 3.32 | 3.23 | - | 79,583 |
| Aug 14, 2025 | 3.33 | 3.34 | 3.31 | 3.32 | 3.23 | -0.30% | 99,514 |
| Aug 13, 2025 | 3.31 | 3.33 | 3.29 | 3.33 | 3.24 | 0.60% | 107,014 |
| Aug 12, 2025 | 3.32 | 3.34 | 3.30 | 3.31 | 3.23 | -0.30% | 151,804 |
| Aug 11, 2025 | 3.31 | 3.35 | 3.31 | 3.32 | 3.23 | - | 146,898 |
| Aug 8, 2025 | 3.33 | 3.34 | 3.30 | 3.32 | 3.23 | -0.30% | 72,432 |
| Aug 7, 2025 | 3.31 | 3.34 | 3.31 | 3.33 | 3.24 | 0.30% | 137,460 |
| Aug 6, 2025 | 3.35 | 3.37 | 3.30 | 3.32 | 3.23 | -1.48% | 314,491 |
| Aug 5, 2025 | 3.29 | 3.37 | 3.29 | 3.37 | 3.28 | 2.43% | 127,657 |
| Aug 4, 2025 | 3.35 | 3.35 | 3.25 | 3.29 | 3.21 | -2.37% | 177,956 |
| Aug 1, 2025 | 3.38 | 3.38 | 3.35 | 3.37 | 3.28 | - | 34,426 |
| Jul 31, 2025 | 3.39 | 3.40 | 3.37 | 3.37 | 3.28 | - | 106,384 |
| Jul 30, 2025 | 3.38 | 3.38 | 3.35 | 3.37 | 3.28 | 0.60% | 97,233 |
| Jul 29, 2025 | 3.32 | 3.40 | 3.32 | 3.35 | 3.26 | - | 223,452 |
| Jul 28, 2025 | 3.28 | 3.35 | 3.28 | 3.35 | 3.26 | 1.82% | 259,354 |
| Jul 25, 2025 | 3.29 | 3.29 | 3.26 | 3.29 | 3.21 | - | 35,523 |
| Jul 24, 2025 | 3.30 | 3.30 | 3.26 | 3.29 | 3.21 | - | 110,210 |
| Jul 23, 2025 | 3.28 | 3.29 | 3.27 | 3.29 | 3.21 | 0.30% | 33,315 |
| Jul 22, 2025 | 3.28 | 3.28 | 3.24 | 3.28 | 3.20 | - | 114,945 |
| Jul 21, 2025 | 3.30 | 3.30 | 3.24 | 3.28 | 3.20 | -1.50% | 159,062 |