Heartland Group Holdings Limited (NZE:HGH)
New Zealand · Delayed Price · Currency is NZD 1.200
-0.020 (-1.64%)
Jul 20, 2026, 5:00 PM NZST
Heartland Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | -1.64% | 366,475 |
| Jul 17, 2026 | 1.20 | 1.22 | 1.17 | 1.22 | 1.22 | 2.09% | 734,642 |
| Jul 16, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.42% | 169,596 |
| Jul 15, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 340,152 |
| Jul 14, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | - | 234,181 |
| Jul 13, 2026 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | 0.83% | 261,148 |
| Jul 9, 2026 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | -1.63% | 297,954 |
| Jul 8, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | -0.40% | 455,112 |
| Jul 7, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.41% | 411,188 |
| Jul 6, 2026 | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | - | 192,798 |
| Jul 3, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | - | 78,730 |
| Jul 2, 2026 | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | 0.41% | 255,069 |
| Jul 1, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 0.82% | 468,259 |
| Jun 30, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.25% | 1,080,409 |
| Jun 29, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -0.41% | 377,945 |
| Jun 26, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -1.23% | 1,003,271 |
| Jun 25, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | -0.41% | 624,380 |
| Jun 24, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | -0.41% | 438,267 |
| Jun 23, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | 0.82% | 321,330 |
| Jun 22, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 255,355 |
| Jun 19, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | - | 790,929 |
| Jun 18, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | - | 463,552 |
| Jun 17, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | - | 275,039 |
| Jun 16, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | - | 382,207 |
| Jun 15, 2026 | 1.23 | 1.24 | 1.20 | 1.23 | 1.23 | -0.40% | 626,349 |
| Jun 12, 2026 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 3.78% | 1,073,300 |
| Jun 11, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | - | 467,782 |
| Jun 10, 2026 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -1.65% | 623,967 |
| Jun 9, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | 0.41% | 603,733 |
| Jun 8, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -2.03% | 732,650 |
| Jun 5, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -0.40% | 760,113 |
| Jun 4, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -2.37% | 1,083,999 |
| Jun 3, 2026 | 1.27 | 1.27 | 1.23 | 1.27 | 1.27 | -0.39% | 1,380,545 |
| Jun 2, 2026 | 1.21 | 1.29 | 1.21 | 1.27 | 1.27 | 11.40% | 2,086,081 |
| May 29, 2026 | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | 0.88% | 1,100,170 |
| May 28, 2026 | 1.12 | 1.14 | 1.10 | 1.13 | 1.13 | 1.80% | 2,367,172 |
| May 27, 2026 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | - | 426,757 |
| May 26, 2026 | 1.09 | 1.14 | 1.08 | 1.11 | 1.11 | 2.78% | 1,649,687 |
| May 25, 2026 | 1.09 | 1.11 | 1.08 | 1.08 | 1.08 | -0.92% | 527,364 |
| May 22, 2026 | 1.08 | 1.09 | 1.06 | 1.09 | 1.09 | 0.93% | 499,723 |
| May 21, 2026 | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | 2.86% | 275,263 |
| May 20, 2026 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | -1.41% | 1,534,875 |
| May 19, 2026 | 1.04 | 1.08 | 1.03 | 1.07 | 1.07 | 4.41% | 786,903 |
| May 18, 2026 | 1.08 | 1.08 | 1.02 | 1.02 | 1.02 | -4.67% | 1,292,260 |
| May 15, 2026 | 1.06 | 1.08 | 1.02 | 1.07 | 1.07 | - | 2,066,892 |
| May 14, 2026 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | -4.46% | 460,066 |
| May 13, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 0.90% | 773,490 |
| May 12, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -2.20% | 490,183 |
| May 11, 2026 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | 1.34% | 282,943 |
| May 8, 2026 | 1.12 | 1.15 | 1.12 | 1.12 | 1.12 | -0.44% | 835,178 |