Hearts and Minds Investments Limited (ASX:HM1)
Australia · Delayed Price · Currency is AUD 3.160
+0.020 (0.64%)
Dec 4, 2025, 3:40 PM AEST
ASX:HM1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.16 | 3.16 | 3.15 | 3.15 | - | 0.32% | 15,885 |
| Dec 3, 2025 | 3.18 | 3.19 | 3.14 | 3.14 | 3.14 | -0.95% | 101,773 |
| Dec 2, 2025 | 3.16 | 3.20 | 3.12 | 3.17 | 3.17 | 0.32% | 168,778 |
| Dec 1, 2025 | 3.19 | 3.20 | 3.15 | 3.16 | 3.16 | -1.86% | 194,050 |
| Nov 28, 2025 | 3.23 | 3.25 | 3.21 | 3.22 | 3.22 | 0.31% | 102,762 |
| Nov 27, 2025 | 3.25 | 3.25 | 3.20 | 3.21 | 3.21 | - | 303,079 |
| Nov 26, 2025 | 3.18 | 3.22 | 3.18 | 3.21 | 3.21 | 2.56% | 112,329 |
| Nov 25, 2025 | 3.16 | 3.20 | 3.13 | 3.13 | 3.13 | -0.95% | 156,021 |
| Nov 24, 2025 | 3.07 | 3.17 | 3.07 | 3.16 | 3.16 | 3.61% | 293,821 |
| Nov 21, 2025 | 3.08 | 3.13 | 3.05 | 3.05 | 3.05 | -2.56% | 314,644 |
| Nov 20, 2025 | 3.10 | 3.13 | 3.09 | 3.13 | 3.13 | 3.30% | 203,059 |
| Nov 19, 2025 | 3.09 | 3.09 | 2.99 | 3.03 | 3.03 | -1.62% | 579,001 |
| Nov 18, 2025 | 3.20 | 3.20 | 3.06 | 3.08 | 3.08 | -3.75% | 352,950 |
| Nov 17, 2025 | 3.16 | 3.20 | 3.12 | 3.20 | 3.20 | 1.91% | 288,305 |
| Nov 14, 2025 | 3.16 | 3.18 | 3.14 | 3.14 | 3.14 | -1.57% | 243,077 |
| Nov 13, 2025 | 3.24 | 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 | 3.21 | 3.21 | 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 | - | 114,800 |
| Nov 3, 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 | -0.86% | 80,821 |
| 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 |