Hearts and Minds Investments Limited (ASX:HM1)
Australia · Delayed Price · Currency is AUD 2.800
-0.020 (-0.71%)
Sep 16, 2026, 4:10 PM AEST
ASX:HM1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 2.83 | 2.85 | 2.80 | 2.80 | - | -0.71% | 162,936 |
| Sep 15, 2026 | 2.85 | 2.87 | 2.82 | 2.82 | 2.82 | -0.35% | 187,193 |
| Sep 14, 2026 | 2.85 | 2.86 | 2.83 | 2.83 | 2.83 | -1.39% | 162,427 |
| Sep 11, 2026 | 2.85 | 2.88 | 2.83 | 2.87 | 2.87 | 1.06% | 188,114 |
| Sep 10, 2026 | 2.93 | 2.93 | 2.84 | 2.84 | 2.84 | -2.74% | 158,363 |
| Sep 9, 2026 | 2.95 | 2.96 | 2.92 | 2.92 | 2.92 | -1.68% | 254,941 |
| Sep 8, 2026 | 3.09 | 3.09 | 3.04 | 3.07 | 2.97 | -0.65% | 260,811 |
| Sep 7, 2026 | 3.10 | 3.13 | 3.09 | 3.09 | 2.99 | - | 332,706 |
| Sep 4, 2026 | 3.08 | 3.12 | 3.08 | 3.09 | 2.99 | 0.98% | 238,809 |
| Sep 3, 2026 | 3.09 | 3.10 | 3.06 | 3.06 | 2.96 | - | 316,597 |
| Sep 2, 2026 | 3.09 | 3.12 | 3.05 | 3.06 | 2.96 | -1.61% | 306,513 |
| Sep 1, 2026 | 3.14 | 3.14 | 3.10 | 3.11 | 3.01 | 0.32% | 220,227 |
| Aug 31, 2026 | 3.14 | 3.15 | 3.09 | 3.10 | 3.00 | -1.27% | 365,700 |
| Aug 28, 2026 | 3.10 | 3.16 | 3.07 | 3.14 | 3.04 | 2.61% | 413,042 |
| Aug 27, 2026 | 3.05 | 3.06 | 3.03 | 3.06 | 2.96 | 0.99% | 187,482 |
| Aug 26, 2026 | 2.98 | 3.04 | 2.98 | 3.03 | 2.93 | 1.68% | 133,531 |
| Aug 25, 2026 | 3.00 | 3.01 | 2.98 | 2.98 | 2.88 | 0.34% | 70,108 |
| Aug 24, 2026 | 3.00 | 3.00 | 2.97 | 2.97 | 2.87 | -0.34% | 159,099 |
| Aug 21, 2026 | 2.98 | 3.00 | 2.94 | 2.98 | 2.88 | - | 228,844 |
| Aug 20, 2026 | 2.95 | 2.98 | 2.93 | 2.98 | 2.88 | 1.71% | 192,850 |
| Aug 19, 2026 | 3.00 | 3.00 | 2.93 | 2.93 | 2.83 | -2.01% | 503,914 |
| Aug 18, 2026 | 3.03 | 3.03 | 2.98 | 2.99 | 2.89 | -1.64% | 275,823 |
| Aug 17, 2026 | 3.05 | 3.06 | 3.01 | 3.04 | 2.94 | -0.65% | 197,287 |
| Aug 14, 2026 | 3.06 | 3.10 | 3.04 | 3.06 | 2.96 | 0.99% | 362,729 |
| Aug 13, 2026 | 3.01 | 3.06 | 3.00 | 3.03 | 2.93 | 0.66% | 246,315 |
| Aug 12, 2026 | 3.00 | 3.01 | 3.00 | 3.01 | 2.91 | 0.33% | 83,899 |
| Aug 11, 2026 | 2.97 | 3.00 | 2.97 | 3.00 | 2.90 | 1.01% | 164,010 |
| Aug 10, 2026 | 2.99 | 3.02 | 2.97 | 2.97 | 2.87 | - | 377,090 |
| Aug 7, 2026 | 3.00 | 3.00 | 2.97 | 2.97 | 2.87 | -0.67% | 122,158 |
| Aug 6, 2026 | 2.98 | 3.02 | 2.98 | 2.99 | 2.89 | - | 87,124 |
| Aug 5, 2026 | 2.99 | 3.02 | 2.99 | 2.99 | 2.89 | 1.36% | 220,051 |
| Aug 4, 2026 | 2.91 | 2.98 | 2.91 | 2.95 | 2.85 | 1.72% | 274,499 |
| Aug 3, 2026 | 2.91 | 2.93 | 2.89 | 2.90 | 2.81 | 0.69% | 172,605 |
| Jul 31, 2026 | 2.89 | 2.92 | 2.88 | 2.88 | 2.79 | 0.35% | 561,915 |
| Jul 30, 2026 | 2.95 | 2.95 | 2.87 | 2.87 | 2.78 | -2.71% | 425,724 |
| Jul 29, 2026 | 2.97 | 3.01 | 2.95 | 2.95 | 2.85 | -0.34% | 284,732 |
| Jul 28, 2026 | 2.97 | 2.97 | 2.94 | 2.96 | 2.86 | 0.68% | 191,857 |
| Jul 27, 2026 | 2.99 | 3.00 | 2.94 | 2.94 | 2.84 | - | 202,593 |
| Jul 24, 2026 | 2.98 | 2.98 | 2.92 | 2.94 | 2.84 | -1.34% | 271,613 |
| Jul 23, 2026 | 2.97 | 3.01 | 2.97 | 2.98 | 2.88 | 1.02% | 266,977 |
| Jul 22, 2026 | 2.95 | 3.00 | 2.95 | 2.95 | 2.85 | 0.68% | 208,006 |
| Jul 21, 2026 | 2.93 | 2.95 | 2.90 | 2.93 | 2.83 | 0.34% | 259,929 |
| Jul 20, 2026 | 2.94 | 2.95 | 2.90 | 2.92 | 2.82 | -0.68% | 108,631 |
| Jul 17, 2026 | 2.97 | 3.00 | 2.94 | 2.94 | 2.84 | -1.01% | 235,138 |
| Jul 16, 2026 | 2.99 | 3.02 | 2.94 | 2.97 | 2.87 | -0.34% | 350,341 |
| Jul 15, 2026 | 3.02 | 3.02 | 2.91 | 2.98 | 2.88 | -1.00% | 312,984 |
| Jul 14, 2026 | 3.02 | 3.02 | 2.99 | 3.01 | 2.91 | -0.33% | 416,031 |
| Jul 13, 2026 | 3.01 | 3.04 | 2.99 | 3.02 | 2.92 | 1.00% | 236,884 |
| Jul 10, 2026 | 3.00 | 3.03 | 2.99 | 2.99 | 2.89 | - | 175,497 |
| Jul 9, 2026 | 2.99 | 3.02 | 2.97 | 2.99 | 2.89 | - | 298,953 |