Skip to main content
logo
Hearts and Minds Investments Limited (ASX:HM1)
Australia flag Australia · Delayed Price · Currency is AUD
2.760
-0.025 (-0.90%)
Oct 27, 2026, 4:10 PM AEDT

ASX:HM1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20262.782.782.752.762.76-0.90%148,250
Oct 26, 20262.782.802.762.792.79-0.18%57,150
Oct 23, 20262.762.792.752.792.790.36%122,223
Oct 22, 20262.762.782.752.782.781.46%194,048
Oct 21, 20262.772.792.732.742.74-114,427
Oct 20, 20262.752.782.742.742.74-0.36%145,136
Oct 19, 20262.772.802.732.752.75-0.72%334,774
Oct 16, 20262.752.792.752.772.771.47%235,663
Oct 15, 20262.802.802.732.732.73-2.50%441,670
Oct 14, 20262.832.832.802.802.80-1.06%115,080
Oct 13, 20262.872.872.812.832.83-0.35%161,621
Oct 12, 20262.862.882.842.842.84-0.35%126,855
Oct 9, 20262.882.892.842.852.85-1.04%1,047,977
Oct 8, 20262.922.922.872.882.88-1.37%150,203
Oct 7, 20262.932.952.922.922.92-0.34%143,928
Oct 6, 20262.922.932.922.932.930.17%64,474
Oct 5, 20262.922.952.912.932.930.52%185,755
Oct 2, 20262.912.922.902.912.91-138,154
Oct 1, 20262.952.952.912.912.91-0.34%194,262
Sep 30, 20262.922.942.902.922.920.69%232,663
Sep 29, 20262.942.942.902.902.90-1.02%76,711
Sep 28, 20262.942.962.932.932.93-269,286
Sep 25, 20262.922.972.922.932.93-0.34%79,395
Sep 24, 20262.922.962.922.942.94-1.01%136,685
Sep 23, 20262.912.972.912.972.972.06%191,311
Sep 22, 20262.892.932.892.912.911.04%156,081
Sep 21, 20262.852.892.852.882.881.41%136,753
Sep 18, 20262.862.882.842.842.841.79%321,789
Sep 17, 20262.812.862.792.792.79-0.36%147,652
Sep 16, 20262.832.852.802.802.80-0.71%162,936
Sep 15, 20262.852.872.822.822.82-0.35%187,193
Sep 14, 20262.852.862.832.832.83-1.39%162,427
Sep 11, 20262.852.882.832.872.871.06%188,114
Sep 10, 20262.932.932.842.842.84-2.74%158,363
Sep 9, 20262.952.962.922.922.92-1.68%254,941
Sep 8, 20263.093.093.043.072.97-0.65%260,811
Sep 7, 20263.103.133.093.092.99-332,706
Sep 4, 20263.083.123.083.092.990.98%238,809
Sep 3, 20263.093.103.063.062.96-316,597
Sep 2, 20263.093.123.053.062.96-1.61%306,513
Sep 1, 20263.143.143.103.113.010.32%220,227
Aug 31, 20263.143.153.093.103.00-1.27%365,700
Aug 28, 20263.103.163.073.143.042.61%413,042
Aug 27, 20263.053.063.033.062.960.99%187,482
Aug 26, 20262.983.042.983.032.931.68%133,531
Aug 25, 20263.003.012.982.982.880.34%70,108
Aug 24, 20263.003.002.972.972.87-0.34%159,099
Aug 21, 20262.983.002.942.982.88-228,844
Aug 20, 20262.952.982.932.982.881.71%192,850
Aug 19, 20263.003.002.932.932.83-2.01%503,914