Henderson Far East Income Limited (NZE:HFL)
New Zealand · Delayed Price · Currency is NZD 6.60
+0.10 (1.54%)
Oct 13, 2026, 5:00 PM NZST
Henderson Far East Income Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 6.53 | 6.60 | 6.53 | 6.60 | 6.60 | 1.54% | 3,104 |
| Oct 12, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | 2,230 |
| Oct 9, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | 6,528 |
| Oct 8, 2026 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 0.99% | 1,001 |
| Oct 7, 2026 | 6.44 | 6.44 | 6.43 | 6.44 | 6.44 | 0.09% | 3,025 |
| Oct 6, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 0.17% | 25 |
| Oct 5, 2026 | 6.41 | 6.42 | 6.41 | 6.42 | 6.42 | 0.19% | 2,957 |
| Oct 2, 2026 | 6.40 | 6.41 | 6.40 | 6.41 | 6.41 | 0.19% | 168 |
| Oct 1, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.09% | 4 |
| Sep 30, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - | 2,827 |
| Sep 29, 2026 | 6.38 | 6.39 | 6.38 | 6.39 | 6.39 | 0.22% | 4,243 |
| Sep 28, 2026 | 6.40 | 6.41 | 6.38 | 6.38 | 6.38 | -0.39% | 8,017 |
| Sep 25, 2026 | 6.32 | 6.40 | 6.32 | 6.40 | 6.40 | 1.33% | 920 |
| Sep 24, 2026 | 6.32 | 6.32 | 6.29 | 6.32 | 6.32 | 0.49% | 2,802 |
| Sep 23, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -0.24% | 1,947 |
| Sep 22, 2026 | 6.29 | 6.35 | 6.29 | 6.30 | 6.30 | 0.32% | 2,360 |
| Sep 21, 2026 | 6.21 | 6.28 | 6.20 | 6.28 | 6.28 | 1.13% | 1,099 |
| Sep 18, 2026 | 6.21 | 6.21 | 6.20 | 6.21 | 6.21 | -0.16% | 1,232 |
| Sep 17, 2026 | 6.22 | 6.22 | 6.19 | 6.22 | 6.22 | -0.32% | 1,372 |
| Sep 16, 2026 | 6.24 | 6.24 | 6.21 | 6.24 | 6.24 | - | 1,006 |
| Sep 15, 2026 | 6.14 | 6.24 | 6.14 | 6.24 | 6.24 | 1.99% | 2,183 |
| Sep 14, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | 11 |
| Sep 11, 2026 | 6.14 | 6.14 | 6.10 | 6.12 | 6.12 | -0.07% | 5,615 |
| Sep 10, 2026 | 6.16 | 6.16 | 6.12 | 6.12 | 6.12 | -0.29% | 38 |
| Sep 9, 2026 | 6.14 | 6.17 | 6.13 | 6.14 | 6.14 | 0.29% | 5,096 |
| Sep 8, 2026 | 6.11 | 6.13 | 6.11 | 6.12 | 6.12 | 1.17% | 1,055 |
| Sep 7, 2026 | 6.07 | 6.07 | 6.05 | 6.05 | 6.05 | -0.31% | 27 |
| Sep 4, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 1.15% | 610 |
| Sep 3, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -1.33% | 1,020 |
| Sep 2, 2026 | 6.10 | 6.11 | 6.08 | 6.08 | 6.08 | -0.70% | 413 |
| Sep 1, 2026 | 6.09 | 6.13 | 6.09 | 6.13 | 6.13 | 2.08% | 8,674 |
| Aug 31, 2026 | 6.08 | 6.09 | 5.99 | 6.00 | 6.00 | -1.32% | 2,781 |
| Aug 28, 2026 | 6.08 | 6.08 | 6.07 | 6.08 | 6.08 | - | 217 |
| Aug 27, 2026 | 5.98 | 6.08 | 5.98 | 6.08 | 6.08 | 2.18% | 8,553 |
| Aug 26, 2026 | 5.95 | 5.96 | 5.95 | 5.95 | 5.95 | 0.34% | 3,001 |
| Aug 25, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 0.51% | 1,713 |
| Aug 24, 2026 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | -0.34% | 2,497 |
| Aug 21, 2026 | 5.95 | 5.95 | 5.90 | 5.92 | 5.92 | -0.50% | 12,437 |
| Aug 20, 2026 | 6.00 | 6.00 | 5.93 | 5.95 | 5.95 | -0.34% | 6,696 |
| Aug 19, 2026 | 6.05 | 6.05 | 5.97 | 5.97 | 5.97 | -2.61% | 1,074 |
| Aug 18, 2026 | 6.10 | 6.13 | 6.07 | 6.13 | 6.13 | - | 1,801 |
| Aug 17, 2026 | 6.15 | 6.15 | 6.10 | 6.13 | 6.13 | -0.33% | 887 |
| Aug 14, 2026 | 6.12 | 6.18 | 6.12 | 6.15 | 6.15 | 1.15% | 9,708 |
| Aug 13, 2026 | 6.04 | 6.08 | 6.04 | 6.08 | 6.08 | 1.16% | 1,499 |
| Aug 12, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | 1,013 |
| Aug 11, 2026 | 5.98 | 6.01 | 5.98 | 6.01 | 6.01 | 1.01% | 443 |
| Aug 10, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -1.65% | 4,073 |
| Aug 7, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 1,025 |
| Aug 6, 2026 | 6.07 | 6.08 | 6.05 | 6.05 | 6.05 | -0.05% | 5,089 |
| Aug 5, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.05% | 150 |