Heartland Group Holdings Limited (NZE:HGH)
New Zealand · Delayed Price · Currency is NZD 1.235
-0.045 (-3.52%)
At close: Feb 5, 2026
Heartland Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 1.26 | 1.28 | 1.23 | 1.24 | 1.24 | -3.52% | 689,814 |
| Feb 4, 2026 | 1.24 | 1.29 | 1.23 | 1.28 | 1.28 | 3.23% | 1,222,984 |
| Feb 3, 2026 | 1.22 | 1.25 | 1.21 | 1.24 | 1.24 | 2.48% | 943,793 |
| Feb 2, 2026 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 0.41% | 498,631 |
| Jan 30, 2026 | 1.20 | 1.22 | 1.18 | 1.21 | 1.21 | 0.42% | 924,891 |
| Jan 29, 2026 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -1.64% | 810,443 |
| Jan 28, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.41% | 909,267 |
| Jan 27, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | - | 1,120,864 |
| Jan 26, 2026 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | -0.81% | 325,140 |
| Jan 23, 2026 | 1.25 | 1.25 | 1.21 | 1.24 | 1.24 | -0.80% | 953,325 |
| Jan 22, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 1.63% | 2,050,079 |
| Jan 21, 2026 | 1.23 | 1.24 | 1.21 | 1.23 | 1.23 | -1.21% | 704,877 |
| Jan 20, 2026 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | 0.40% | 763,815 |
| Jan 19, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 2.49% | 361,631 |
| Jan 16, 2026 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | 0.84% | 2,133,452 |
| Jan 15, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 550,588 |
| Jan 14, 2026 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | -2.85% | 1,730,332 |
| Jan 13, 2026 | 1.20 | 1.24 | 1.20 | 1.23 | 1.23 | 2.50% | 770,346 |
| Jan 12, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 505,505 |
| Jan 9, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 330,939 |
| Jan 8, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 1.28% | 285,753 |
| Jan 7, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -1.26% | 196,834 |
| Jan 6, 2026 | 1.19 | 1.20 | 1.16 | 1.19 | 1.19 | 1.28% | 447,945 |
| Jan 5, 2026 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | 0.43% | 657,003 |
| Dec 31, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 0.43% | 134,678 |
| Dec 30, 2025 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 1.75% | 396,341 |
| Dec 29, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.44% | 375,693 |
| Dec 24, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 146,903 |
| Dec 23, 2025 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 0.89% | 790,394 |
| Dec 22, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | - | 890,329 |
| Dec 19, 2025 | 1.10 | 1.13 | 1.09 | 1.12 | 1.12 | 1.82% | 1,509,877 |
| Dec 18, 2025 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | -0.90% | 784,357 |
| Dec 17, 2025 | 1.10 | 1.12 | 1.09 | 1.11 | 1.11 | 1.37% | 744,701 |
| Dec 16, 2025 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | 0.46% | 789,449 |
| Dec 15, 2025 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -2.68% | 1,009,479 |
| Dec 12, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 567,635 |
| Dec 11, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | -0.44% | 317,429 |
| Dec 10, 2025 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | 0.44% | 294,850 |
| Dec 9, 2025 | 1.11 | 1.14 | 1.10 | 1.13 | 1.13 | 2.26% | 813,962 |
| Dec 8, 2025 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | -0.90% | 487,432 |
| Dec 5, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 0.45% | 938,320 |
| Dec 4, 2025 | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | 1.83% | 1,042,305 |
| Dec 3, 2025 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | 0.93% | 921,138 |
| Dec 2, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.46% | 692,572 |
| Dec 1, 2025 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -2.25% | 557,281 |
| Nov 28, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.91% | 672,569 |
| Nov 27, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | 0.92% | 716,490 |
| Nov 26, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.46% | 332,042 |
| Nov 25, 2025 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 1.39% | 427,587 |
| Nov 24, 2025 | 1.07 | 1.11 | 1.07 | 1.08 | 1.08 | 0.47% | 943,279 |