Heartland Group Holdings Limited (NZE:HGH)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
1.090
+0.030 (2.83%)
Oct 23, 2025, 5:00 PM NZST

Heartland Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20251.071.091.071.091.092.83%1,743,147
Oct 22, 20251.081.081.061.061.06-0.93%520,066
Oct 21, 20251.071.081.071.071.07-0.93%489,997
Oct 20, 20251.081.081.071.081.08-0.92%577,033
Oct 17, 20251.091.091.071.091.09-427,061
Oct 16, 20251.081.091.071.091.090.93%489,376
Oct 15, 20251.091.091.071.081.08-372,828
Oct 14, 20251.091.091.071.081.08-635,892
Oct 13, 20251.091.091.071.081.08-1.82%427,177
Oct 10, 20251.101.121.101.101.10-868,437
Oct 9, 20251.101.141.091.101.10-1,247,805
Oct 8, 20251.081.101.081.101.101.85%529,606
Oct 7, 20251.091.101.071.081.08-685,295
Oct 6, 20251.091.101.081.081.08-511,024
Oct 3, 20251.081.091.071.081.08-0.92%956,615
Oct 2, 20251.081.091.071.091.090.93%1,123,455
Oct 1, 20251.041.091.041.081.082.86%746,293
Sep 30, 20251.031.051.021.051.051.94%584,362
Sep 29, 20251.021.051.011.031.031.98%692,498
Sep 26, 20251.011.021.001.011.011.00%472,754
Sep 25, 20250.991.010.991.001.001.01%715,199
Sep 24, 20251.001.000.990.990.99-1,035,303
Sep 23, 20250.980.990.980.990.992.06%2,414,802
Sep 22, 20250.960.980.960.970.971.57%469,915
Sep 19, 20250.960.980.960.960.96-1.55%1,318,703
Sep 18, 20250.970.980.970.970.971.04%471,734
Sep 17, 20250.970.970.960.960.96-1.54%402,969
Sep 16, 20250.980.980.960.980.980.52%401,051
Sep 15, 20250.980.980.970.970.97-303,331
Sep 14, 20250.980.980.970.970.97-0.51%303,331
Sep 12, 20250.980.980.970.980.981.04%365,638
Sep 11, 20250.980.980.960.970.97-1.53%1,099,039
Sep 10, 20250.980.990.980.980.98-565,873
Sep 9, 20250.960.990.950.980.982.08%488,552
Sep 8, 20250.950.960.950.960.961.05%599,822
Sep 5, 20250.950.950.940.950.95-219,011
Sep 4, 20250.940.950.930.950.952.15%850,795
Sep 3, 20250.920.940.920.930.931.09%245,785
Sep 2, 20250.920.930.910.920.921.10%290,719
Sep 1, 20250.920.920.900.910.911.11%579,779
Aug 29, 20250.900.920.900.900.90-265,788
Aug 28, 20250.920.920.870.900.90-2.17%1,040,639
Aug 27, 20250.940.950.920.920.90-1.08%672,360
Aug 26, 20250.950.960.930.930.91-2.11%2,138,934
Aug 25, 20250.890.960.890.950.935.56%1,369,428
Aug 22, 20250.870.900.870.900.884.65%1,547,345
Aug 21, 20250.830.870.830.860.844.88%1,481,794
Aug 20, 20250.810.830.810.820.802.50%767,339
Aug 19, 20250.810.820.800.800.78-1.23%550,704
Aug 18, 20250.810.810.800.810.79-588,152