Heartland Group Holdings Limited (NZE:HGH)
New Zealand · Delayed Price · Currency is NZD 1.075
+0.025 (2.38%)
Oct 1, 2025, 4:42 PM NZST
Heartland Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | - | 0.48% | 94,741 |
| 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 |
| Sep 5, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 219,011 |
| Sep 4, 2025 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | 2.15% | 850,795 |
| Sep 3, 2025 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | 1.09% | 245,785 |
| Sep 2, 2025 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | 1.10% | 290,719 |
| Sep 1, 2025 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | 1.11% | 579,779 |
| Aug 29, 2025 | 0.90 | 0.92 | 0.90 | 0.90 | 0.90 | - | 265,788 |
| Aug 28, 2025 | 0.92 | 0.92 | 0.87 | 0.90 | 0.90 | -2.17% | 1,040,639 |
| Aug 27, 2025 | 0.94 | 0.95 | 0.92 | 0.92 | 0.90 | -1.08% | 672,360 |
| Aug 26, 2025 | 0.95 | 0.96 | 0.93 | 0.93 | 0.91 | -2.11% | 2,138,934 |
| Aug 25, 2025 | 0.89 | 0.96 | 0.89 | 0.95 | 0.93 | 5.56% | 1,369,428 |
| Aug 22, 2025 | 0.87 | 0.90 | 0.87 | 0.90 | 0.88 | 4.65% | 1,547,345 |
| Aug 21, 2025 | 0.83 | 0.87 | 0.83 | 0.86 | 0.84 | 4.88% | 1,481,794 |
| Aug 20, 2025 | 0.81 | 0.83 | 0.81 | 0.82 | 0.80 | 2.50% | 767,339 |
| Aug 19, 2025 | 0.81 | 0.82 | 0.80 | 0.80 | 0.78 | -1.23% | 550,704 |
| Aug 18, 2025 | 0.81 | 0.81 | 0.80 | 0.81 | 0.79 | - | 588,152 |
| Aug 15, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.79 | 1.25% | 644,357 |
| Aug 14, 2025 | 0.80 | 0.81 | 0.80 | 0.80 | 0.78 | 1.27% | 491,229 |
| Aug 13, 2025 | 0.81 | 0.81 | 0.79 | 0.79 | 0.77 | -1.25% | 938,796 |
| Aug 12, 2025 | 0.80 | 0.81 | 0.80 | 0.80 | 0.78 | - | 530,212 |
| Aug 11, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.78 | - | 308,624 |
| Aug 8, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.78 | - | 537,709 |
| Aug 7, 2025 | 0.81 | 0.82 | 0.80 | 0.80 | 0.78 | - | 578,509 |
| Aug 6, 2025 | 0.81 | 0.82 | 0.80 | 0.80 | 0.78 | -1.23% | 697,862 |
| Aug 5, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | 0.79 | 1.25% | 283,232 |
| Aug 4, 2025 | 0.81 | 0.82 | 0.80 | 0.80 | 0.78 | -1.23% | 697,716 |
| Aug 1, 2025 | 0.81 | 0.82 | 0.81 | 0.81 | 0.79 | - | 523,571 |
| Jul 31, 2025 | 0.82 | 0.82 | 0.80 | 0.81 | 0.79 | - | 753,955 |
| Jul 30, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | 0.79 | -1.22% | 556,203 |
| Jul 29, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | 0.80 | 2.50% | 255,160 |
| Jul 28, 2025 | 0.80 | 0.82 | 0.80 | 0.80 | 0.78 | - | 213,800 |
| Jul 25, 2025 | 0.81 | 0.82 | 0.80 | 0.80 | 0.78 | - | 355,206 |