Heartland Group Holdings Limited (NZE:HGH)
New Zealand · Delayed Price · Currency is NZD 1.070
-0.010 (-0.93%)
Nov 14, 2025, 4:59 PM NZST
Heartland Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | 434,801 |
| Nov 13, 2025 | 1.09 | 1.11 | 1.08 | 1.08 | 1.08 | -1.82% | 1,021,122 |
| Nov 12, 2025 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | 0.92% | 1,008,013 |
| Nov 11, 2025 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | 0.93% | 495,390 |
| Nov 10, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | 569,656 |
| Nov 7, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -1.80% | 478,982 |
| Nov 6, 2025 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -0.89% | 521,716 |
| Nov 5, 2025 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | - | 871,225 |
| Nov 4, 2025 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 2.75% | 799,739 |
| Nov 3, 2025 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | - | 559,398 |
| Oct 31, 2025 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | 0.93% | 569,483 |
| Oct 30, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | 289,263 |
| Oct 29, 2025 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | - | 231,028 |
| Oct 28, 2025 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | -0.91% | 231,576 |
| Oct 24, 2025 | 1.09 | 1.12 | 1.08 | 1.10 | 1.10 | 0.92% | 535,329 |
| Oct 23, 2025 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 2.83% | 1,743,147 |
| Oct 22, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 1,743,147 |
| Oct 21, 2025 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | -0.93% | 489,997 |
| Oct 20, 2025 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | -0.92% | 577,033 |
| Oct 17, 2025 | 1.09 | 1.09 | 1.07 | 1.09 | 1.09 | - | 427,061 |
| Oct 16, 2025 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | 0.93% | 489,376 |
| Oct 15, 2025 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | - | 372,828 |
| Oct 14, 2025 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | - | 635,892 |
| Oct 13, 2025 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -1.82% | 427,177 |
| Oct 10, 2025 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | - | 868,437 |
| Oct 9, 2025 | 1.10 | 1.14 | 1.09 | 1.10 | 1.10 | - | 1,247,805 |
| Oct 8, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 1.85% | 529,606 |
| Oct 7, 2025 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | - | 685,295 |
| Oct 6, 2025 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | - | 511,024 |
| Oct 3, 2025 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -0.92% | 956,615 |
| Oct 2, 2025 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | 0.93% | 1,123,455 |
| Oct 1, 2025 | 1.04 | 1.09 | 1.04 | 1.08 | 1.08 | 2.86% | 746,293 |
| Sep 30, 2025 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 1.94% | 584,362 |
| Sep 29, 2025 | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | 1.98% | 692,498 |
| Sep 26, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 472,754 |
| Sep 25, 2025 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 1.01% | 715,199 |
| Sep 24, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | - | 1,035,303 |
| Sep 23, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 2.06% | 2,414,802 |
| Sep 22, 2025 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 1.57% | 469,915 |
| Sep 19, 2025 | 0.96 | 0.98 | 0.96 | 0.96 | 0.96 | -1.55% | 1,318,703 |
| Sep 18, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 1.04% | 471,734 |
| Sep 17, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.54% | 402,969 |
| Sep 16, 2025 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | 0.52% | 401,051 |
| Sep 15, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | - | 303,331 |
| Sep 14, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.51% | 303,331 |
| Sep 12, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 1.04% | 365,638 |
| Sep 11, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -1.53% | 1,099,039 |
| Sep 10, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | - | 565,873 |
| Sep 9, 2025 | 0.96 | 0.99 | 0.95 | 0.98 | 0.98 | 2.08% | 488,552 |
| Sep 8, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.05% | 599,822 |