Heartland Group Holdings Limited (NZE:HGH)
New Zealand · Delayed Price · Currency is NZD 0.9500
0.00 (0.00%)
Sep 5, 2025, 4:59 PM NZST
Heartland Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 0.80 | 0.81 | 0.79 | 0.80 | 0.78 | - | 480,764 |
| Jul 23, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.78 | - | 416,769 |
| Jul 22, 2025 | 0.80 | 0.81 | 0.80 | 0.80 | 0.78 | 1.27% | 277,472 |
| Jul 21, 2025 | 0.81 | 0.81 | 0.79 | 0.79 | 0.77 | -1.25% | 607,607 |
| Jul 18, 2025 | 0.81 | 0.82 | 0.80 | 0.80 | 0.78 | -2.44% | 1,452,805 |
| Jul 17, 2025 | 0.82 | 0.82 | 0.81 | 0.82 | 0.80 | - | 661,704 |
| Jul 16, 2025 | 0.82 | 0.82 | 0.81 | 0.82 | 0.80 | 1.23% | 513,758 |
| Jul 15, 2025 | 0.81 | 0.82 | 0.81 | 0.81 | 0.79 | 1.25% | 832,410 |
| Jul 14, 2025 | 0.81 | 0.82 | 0.80 | 0.80 | 0.78 | -1.23% | 1,172,152 |
| Jul 11, 2025 | 0.82 | 0.83 | 0.81 | 0.81 | 0.79 | - | 471,552 |
| Jul 10, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | 0.79 | -1.22% | 435,847 |
| Jul 9, 2025 | 0.83 | 0.83 | 0.81 | 0.82 | 0.80 | -1.20% | 613,160 |
| Jul 8, 2025 | 0.82 | 0.83 | 0.81 | 0.83 | 0.81 | - | 836,404 |
| Jul 7, 2025 | 0.82 | 0.83 | 0.81 | 0.83 | 0.81 | 2.47% | 803,194 |
| Jul 4, 2025 | 0.80 | 0.81 | 0.79 | 0.81 | 0.79 | 1.25% | 544,652 |
| Jul 3, 2025 | 0.80 | 0.80 | 0.78 | 0.80 | 0.78 | - | 611,051 |
| Jul 2, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.78 | - | 466,418 |
| Jul 1, 2025 | 0.80 | 0.80 | 0.78 | 0.80 | 0.78 | - | 524,197 |
| Jun 30, 2025 | 0.79 | 0.80 | 0.78 | 0.80 | 0.78 | 3.90% | 632,047 |