Heartland Group Holdings Limited (NZE:HGH)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 520,066 |
| 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 |
| 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 |