Heartland Group Holdings Limited (NZE:HGH)
New Zealand · Delayed Price · Currency is NZD 1.265
+0.005 (0.40%)
Sep 9, 2026, 11:14 AM NZST
Heartland Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 1.21 | 1.22 | 1.19 | 1.19 | 1.15 | -1.24% | 382,071 |
| Aug 7, 2026 | 1.23 | 1.24 | 1.21 | 1.21 | 1.17 | -2.82% | 466,021 |
| Aug 6, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.20 | 0.81% | 272,290 |
| Aug 5, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.19 | -1.20% | 518,922 |
| Aug 4, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.21 | -0.40% | 403,599 |
| Aug 3, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.21 | 0.81% | 208,006 |
| Jul 31, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.20 | 1.22% | 293,060 |
| Jul 30, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.19 | -2.00% | 303,827 |
| Jul 29, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.21 | 1.63% | 259,235 |
| Jul 28, 2026 | 1.23 | 1.25 | 1.23 | 1.23 | 1.19 | - | 595,816 |
| Jul 27, 2026 | 1.23 | 1.25 | 1.23 | 1.23 | 1.19 | -1.60% | 374,365 |
| Jul 24, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.21 | 0.81% | 317,582 |
| Jul 23, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.20 | 0.81% | 387,575 |
| Jul 22, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.19 | 2.50% | 626,941 |
| Jul 21, 2026 | 1.20 | 1.22 | 1.20 | 1.20 | 1.16 | - | 375,303 |
| Jul 20, 2026 | 1.20 | 1.22 | 1.19 | 1.20 | 1.16 | -1.64% | 366,475 |
| Jul 17, 2026 | 1.20 | 1.22 | 1.17 | 1.22 | 1.18 | 2.09% | 734,642 |
| Jul 16, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.16 | -0.42% | 169,596 |
| Jul 15, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.16 | -1.64% | 340,152 |
| Jul 14, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.18 | - | 234,181 |
| Jul 13, 2026 | 1.21 | 1.23 | 1.20 | 1.22 | 1.18 | 0.83% | 261,148 |
| Jul 9, 2026 | 1.20 | 1.23 | 1.20 | 1.21 | 1.17 | -1.63% | 297,954 |
| Jul 8, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.19 | -0.40% | 455,112 |
| Jul 7, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.20 | 0.41% | 411,188 |
| Jul 6, 2026 | 1.23 | 1.23 | 1.21 | 1.23 | 1.19 | - | 192,798 |
| Jul 3, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.19 | - | 78,730 |
| Jul 2, 2026 | 1.23 | 1.23 | 1.21 | 1.23 | 1.19 | 0.41% | 255,069 |
| Jul 1, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.19 | 0.82% | 468,259 |
| Jun 30, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.18 | 1.25% | 1,080,409 |