Hearts and Minds Investments Limited (ASX:HM1)
Australia · Delayed Price · Currency is AUD 2.920
-0.080 (-2.67%)
At close: Feb 5, 2026
ASX:HM1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 3.00 | 3.00 | 2.92 | 2.92 | 2.92 | -2.67% | 245,333 |
| Feb 4, 2026 | 3.06 | 3.08 | 3.00 | 3.00 | 3.00 | -2.60% | 235,777 |
| Feb 3, 2026 | 3.08 | 3.11 | 3.05 | 3.08 | 3.08 | - | 152,947 |
| Feb 2, 2026 | 3.11 | 3.12 | 3.07 | 3.08 | 3.08 | -1.91% | 75,340 |
| Jan 30, 2026 | 3.14 | 3.20 | 3.14 | 3.14 | 3.14 | - | 141,983 |
| Jan 29, 2026 | 3.16 | 3.18 | 3.14 | 3.14 | 3.14 | -0.63% | 57,449 |
| Jan 28, 2026 | 3.18 | 3.19 | 3.16 | 3.16 | 3.16 | -0.63% | 87,706 |
| Jan 27, 2026 | 3.16 | 3.20 | 3.16 | 3.18 | 3.18 | -1.24% | 109,353 |
| Jan 23, 2026 | 3.17 | 3.22 | 3.14 | 3.22 | 3.22 | 2.22% | 198,279 |
| Jan 22, 2026 | 3.16 | 3.24 | 3.14 | 3.15 | 3.15 | -0.63% | 188,798 |
| Jan 21, 2026 | 3.14 | 3.19 | 3.11 | 3.17 | 3.17 | 0.96% | 185,183 |
| Jan 20, 2026 | 3.18 | 3.18 | 3.06 | 3.14 | 3.14 | -1.26% | 426,082 |
| Jan 19, 2026 | 3.22 | 3.22 | 3.18 | 3.18 | 3.18 | -1.55% | 229,497 |
| Jan 16, 2026 | 3.19 | 3.23 | 3.19 | 3.23 | 3.23 | 1.25% | 136,979 |
| Jan 15, 2026 | 3.18 | 3.21 | 3.18 | 3.19 | 3.19 | 0.31% | 176,003 |
| Jan 14, 2026 | 3.19 | 3.21 | 3.17 | 3.18 | 3.18 | - | 156,161 |
| Jan 13, 2026 | 3.24 | 3.25 | 3.18 | 3.18 | 3.18 | -2.15% | 192,215 |
| Jan 12, 2026 | 3.21 | 3.25 | 3.19 | 3.25 | 3.25 | 2.20% | 107,126 |
| Jan 9, 2026 | 3.19 | 3.22 | 3.17 | 3.18 | 3.18 | -0.63% | 101,066 |
| Jan 8, 2026 | 3.17 | 3.21 | 3.17 | 3.20 | 3.20 | 1.27% | 146,960 |
| Jan 7, 2026 | 3.15 | 3.17 | 3.14 | 3.16 | 3.16 | - | 131,245 |
| Jan 6, 2026 | 3.15 | 3.17 | 3.14 | 3.16 | 3.16 | 0.96% | 129,617 |
| Jan 5, 2026 | 3.15 | 3.17 | 3.13 | 3.13 | 3.13 | - | 187,185 |
| Jan 2, 2026 | 3.18 | 3.18 | 3.13 | 3.13 | 3.13 | -1.88% | 80,205 |
| Dec 31, 2025 | 3.19 | 3.19 | 3.17 | 3.19 | 3.19 | 0.63% | 31,622 |
| Dec 30, 2025 | 3.15 | 3.20 | 3.15 | 3.17 | 3.17 | -0.31% | 64,469 |
| Dec 29, 2025 | 3.16 | 3.18 | 3.14 | 3.18 | 3.18 | 0.32% | 33,714 |
| 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 |