Heartland Group Holdings Limited (NZE:HGH)
New Zealand · Delayed Price · Currency is NZD 1.115
-0.015 (-1.33%)
Apr 29, 2026, 5:01 PM NZST
Heartland Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.13 | 1.13 | 1.10 | 1.12 | 1.12 | -1.33% | 1,559,238 |
| Apr 28, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | -0.44% | 1,233,112 |
| Apr 24, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -1.30% | 894,780 |
| Apr 23, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | 0.44% | 419,593 |
| Apr 22, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | - | 449,798 |
| Apr 21, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.87% | 334,282 |
| Apr 20, 2026 | 1.15 | 1.16 | 1.13 | 1.16 | 1.16 | 1.32% | 412,808 |
| Apr 17, 2026 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -2.56% | 538,946 |
| Apr 16, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | 0.43% | 663,351 |
| Apr 15, 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 0.87% | 585,358 |
| Apr 14, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 1.32% | 1,188,235 |
| Apr 13, 2026 | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | -0.87% | 378,120 |
| Apr 10, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -1.71% | 807,706 |
| Apr 9, 2026 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -0.43% | 472,939 |
| Apr 8, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -1.26% | 1,093,830 |
| Apr 7, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 1.28% | 342,139 |
| Apr 2, 2026 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | -0.42% | 487,230 |
| Apr 1, 2026 | 1.20 | 1.21 | 1.17 | 1.18 | 1.18 | -0.84% | 925,355 |
| Mar 31, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 2.15% | 1,225,289 |
| Mar 30, 2026 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | -2.10% | 435,159 |
| Mar 27, 2026 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 619,301 |
| Mar 26, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | - | 484,474 |
| Mar 25, 2026 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | 0.85% | 401,000 |
| Mar 24, 2026 | 1.19 | 1.20 | 1.17 | 1.17 | 1.17 | -1.68% | 778,542 |
| Mar 23, 2026 | 1.21 | 1.21 | 1.17 | 1.19 | 1.19 | -3.64% | 514,210 |
| Mar 20, 2026 | 1.22 | 1.24 | 1.19 | 1.24 | 1.24 | 1.23% | 28,701,940 |
| Mar 19, 2026 | 1.25 | 1.26 | 1.21 | 1.22 | 1.22 | -2.01% | 799,207 |
| Mar 18, 2026 | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | -0.40% | 913,745 |
| Mar 17, 2026 | 1.26 | 1.27 | 1.23 | 1.25 | 1.25 | - | 1,806,931 |
| Mar 16, 2026 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -1.57% | 646,826 |
| Mar 13, 2026 | 1.25 | 1.27 | 1.23 | 1.27 | 1.27 | 1.60% | 662,064 |
| Mar 12, 2026 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -1.19% | 431,406 |
| Mar 11, 2026 | 1.24 | 1.28 | 1.23 | 1.27 | 1.27 | 2.43% | 1,009,491 |
| Mar 10, 2026 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 0.82% | 613,504 |
| Mar 9, 2026 | 1.27 | 1.27 | 1.21 | 1.23 | 1.23 | -4.30% | 1,576,566 |
| Mar 6, 2026 | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | 1.59% | 1,810,097 |
| Mar 5, 2026 | 1.28 | 1.29 | 1.26 | 1.26 | 1.26 | -2.33% | 781,177 |
| Mar 4, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.25 | 0.78% | 583,520 |
| Mar 3, 2026 | 1.27 | 1.30 | 1.27 | 1.28 | 1.24 | - | 654,401 |
| Mar 2, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.24 | -0.39% | 850,425 |
| Feb 27, 2026 | 1.26 | 1.30 | 1.26 | 1.29 | 1.24 | 2.80% | 1,288,933 |
| Feb 26, 2026 | 1.26 | 1.27 | 1.25 | 1.25 | 1.21 | -0.79% | 966,763 |
| Feb 25, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.22 | 0.80% | 548,668 |
| Feb 24, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.21 | -1.57% | 699,351 |
| Feb 23, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.23 | 3.25% | 717,656 |
| Feb 20, 2026 | 1.26 | 1.26 | 1.20 | 1.23 | 1.19 | -2.38% | 976,135 |
| Feb 19, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.22 | 1.20% | 1,221,387 |
| Feb 18, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.21 | - | 330,597 |
| Feb 17, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.21 | 1.22% | 561,605 |
| Feb 16, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.19 | -0.81% | 534,260 |