Heartland Group Holdings Limited (NZE:HGH)
New Zealand · Delayed Price · Currency is NZD 1.235
+0.005 (0.41%)
Oct 19, 2026, 4:59 PM NZST
Heartland Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | 0.41% | 223,973 |
| Oct 16, 2026 | 1.24 | 1.26 | 1.23 | 1.23 | 1.23 | -0.40% | 333,330 |
| Oct 15, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 78,864 |
| Oct 14, 2026 | 1.25 | 1.26 | 1.22 | 1.25 | 1.25 | - | 252,073 |
| Oct 13, 2026 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | -0.80% | 317,247 |
| Oct 12, 2026 | 1.21 | 1.26 | 1.21 | 1.26 | 1.26 | 2.45% | 1,461,678 |
| Oct 9, 2026 | 1.20 | 1.24 | 1.20 | 1.23 | 1.23 | 2.08% | 431,783 |
| Oct 8, 2026 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -1.64% | 1,560,393 |
| Oct 7, 2026 | 1.24 | 1.24 | 1.20 | 1.22 | 1.22 | - | 445,937 |
| Oct 6, 2026 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -1.21% | 391,131 |
| Oct 5, 2026 | 1.25 | 1.27 | 1.24 | 1.24 | 1.24 | -1.20% | 639,655 |
| Oct 2, 2026 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | -2.34% | 315,274 |
| Oct 1, 2026 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | - | 654,982 |
| Sep 30, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 1.99% | 440,808 |
| Sep 29, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | -1.18% | 279,997 |
| Sep 28, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -1.17% | 295,440 |
| Sep 25, 2026 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 1.98% | 540,247 |
| Sep 24, 2026 | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | 0.80% | 519,000 |
| Sep 23, 2026 | 1.25 | 1.28 | 1.25 | 1.25 | 1.25 | - | 478,194 |
| Sep 22, 2026 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | -0.79% | 876,858 |
| Sep 21, 2026 | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | 1.20% | 720,282 |
| Sep 18, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | 0.40% | 2,060,463 |
| Sep 17, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.40% | 502,476 |
| Sep 16, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 427,204 |
| Sep 15, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | -0.40% | 416,779 |
| Sep 14, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | 1.21% | 682,956 |
| Sep 11, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.40% | 367,991 |
| Sep 10, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -1.20% | 745,446 |
| Sep 9, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.40% | 203,192 |
| Sep 8, 2026 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 348,592 |
| Sep 7, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.39% | 221,277 |
| Sep 4, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 1.59% | 482,981 |
| Sep 3, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | -0.79% | 239,660 |
| Sep 2, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 1.20% | 298,806 |
| Sep 1, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.40% | 774,157 |
| Aug 31, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | -0.40% | 415,751 |
| Aug 28, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -1.18% | 509,666 |
| Aug 27, 2026 | 1.30 | 1.30 | 1.24 | 1.28 | 1.28 | 2.10% | 514,060 |
| Aug 26, 2026 | 1.29 | 1.30 | 1.26 | 1.29 | 1.25 | - | 496,621 |
| Aug 25, 2026 | 1.27 | 1.30 | 1.26 | 1.29 | 1.25 | 2.38% | 620,878 |
| Aug 24, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.22 | -0.79% | 357,022 |
| Aug 21, 2026 | 1.25 | 1.28 | 1.24 | 1.27 | 1.23 | 1.60% | 422,238 |
| Aug 20, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.21 | 2.46% | 700,516 |
| Aug 19, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.18 | -0.81% | 405,387 |
| Aug 18, 2026 | 1.20 | 1.24 | 1.19 | 1.23 | 1.19 | 1.65% | 395,061 |
| Aug 17, 2026 | 1.23 | 1.25 | 1.21 | 1.21 | 1.17 | -2.42% | 412,057 |
| Aug 14, 2026 | 1.22 | 1.24 | 1.21 | 1.24 | 1.20 | 1.22% | 293,903 |
| Aug 13, 2026 | 1.22 | 1.23 | 1.20 | 1.23 | 1.19 | 1.66% | 434,993 |
| Aug 12, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.17 | - | 245,788 |
| Aug 11, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.17 | 1.26% | 1,109,199 |