Heartland Group Holdings Limited (NZE:HGH)
New Zealand · Delayed Price · Currency is NZD 1.065
+0.045 (4.41%)
May 19, 2026, 5:00 PM NZST
Heartland Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | - | 2.45% | 457,940 |
| 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 |
| May 7, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -1.32% | 840,553 |
| May 6, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | - | 409,502 |
| May 5, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | - | 854,295 |
| May 4, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | - | 766,126 |
| May 1, 2026 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | 0.88% | 302,836 |
| Apr 30, 2026 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | 1.35% | 1,569,192 |
| 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 |