Hearts and Minds Investments Limited (ASX:HM1)
Australia · Delayed Price · Currency is AUD 3.170
-0.020 (-0.63%)
At close: Dec 24, 2025
ASX:HM1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 3.18 | 3.18 | 3.16 | 3.17 | 3.17 | -0.63% | 12,389 |
| Dec 23, 2025 | 3.16 | 3.19 | 3.15 | 3.19 | 3.19 | 0.95% | 102,061 |
| Dec 22, 2025 | 3.14 | 3.16 | 3.13 | 3.16 | 3.16 | 0.64% | 80,986 |
| Dec 19, 2025 | 3.14 | 3.16 | 3.13 | 3.14 | 3.14 | 0.32% | 94,952 |
| Dec 18, 2025 | 3.15 | 3.16 | 3.12 | 3.13 | 3.13 | -0.95% | 66,503 |
| Dec 17, 2025 | 3.16 | 3.18 | 3.14 | 3.16 | 3.16 | - | 59,332 |
| Dec 16, 2025 | 3.17 | 3.17 | 3.14 | 3.16 | 3.16 | -0.32% | 77,556 |
| Dec 15, 2025 | 3.18 | 3.20 | 3.17 | 3.17 | 3.17 | -0.94% | 55,550 |
| Dec 12, 2025 | 3.19 | 3.22 | 3.18 | 3.20 | 3.20 | 0.63% | 272,571 |
| Dec 11, 2025 | 3.17 | 3.20 | 3.14 | 3.18 | 3.18 | 0.63% | 237,018 |
| Dec 10, 2025 | 3.15 | 3.17 | 3.14 | 3.16 | 3.16 | 0.64% | 233,579 |
| Dec 9, 2025 | 3.15 | 3.17 | 3.08 | 3.14 | 3.14 | 0.32% | 184,960 |
| Dec 8, 2025 | 3.19 | 3.19 | 3.13 | 3.13 | 3.13 | -1.57% | 295,087 |
| Dec 5, 2025 | 3.17 | 3.20 | 3.17 | 3.18 | 3.18 | 0.63% | 205,928 |
| Dec 4, 2025 | 3.16 | 3.18 | 3.14 | 3.16 | 3.16 | 0.64% | 77,249 |
| 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 |