Hallenstein Glasson Holdings Limited (NZE:HLG)
New Zealand · Delayed Price · Currency is NZD 8.82
-0.28 (-3.08%)
Sep 4, 2025, 4:59 PM NZST
NZE:HLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 9.10 | 9.10 | 8.80 | 8.82 | 8.82 | -3.08% | 9,989 |
| Sep 3, 2025 | 8.65 | 9.10 | 8.65 | 9.10 | 9.10 | 4.00% | 7,898 |
| Sep 2, 2025 | 8.71 | 8.75 | 8.61 | 8.75 | 8.75 | 0.46% | 30,691 |
| Sep 1, 2025 | 8.70 | 8.79 | 8.70 | 8.71 | 8.71 | 0.11% | 5,564 |
| Aug 29, 2025 | 8.52 | 8.72 | 8.52 | 8.70 | 8.70 | 2.11% | 27,856 |
| Aug 28, 2025 | 8.21 | 8.52 | 8.21 | 8.52 | 8.52 | 5.58% | 82,519 |
| Aug 27, 2025 | 8.05 | 8.14 | 8.05 | 8.07 | 8.07 | 0.12% | 14,049 |
| Aug 26, 2025 | 8.06 | 8.17 | 8.06 | 8.06 | 8.06 | -0.49% | 10,186 |
| Aug 25, 2025 | 8.16 | 8.19 | 8.10 | 8.10 | 8.10 | -0.74% | 7,864 |
| Aug 22, 2025 | 8.36 | 8.36 | 8.08 | 8.16 | 8.16 | -0.85% | 9,714 |
| Aug 21, 2025 | 8.06 | 8.34 | 8.06 | 8.23 | 8.23 | 2.11% | 8,632 |
| Aug 20, 2025 | 8.05 | 8.34 | 8.05 | 8.06 | 8.06 | -0.49% | 27,486 |
| Aug 19, 2025 | 8.15 | 8.22 | 8.03 | 8.10 | 8.10 | -1.82% | 2,467 |
| Aug 18, 2025 | 8.24 | 8.32 | 8.24 | 8.25 | 8.25 | 0.12% | 3,794 |
| Aug 15, 2025 | 8.34 | 8.34 | 8.24 | 8.24 | 8.24 | -0.12% | 5,937 |
| Aug 14, 2025 | 8.25 | 8.35 | 8.23 | 8.25 | 8.25 | -1.08% | 6,040 |
| Aug 13, 2025 | 8.43 | 8.45 | 8.34 | 8.34 | 8.34 | -0.24% | 26,550 |
| Aug 12, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - | 25,811 |
| Aug 11, 2025 | 8.40 | 8.42 | 8.32 | 8.36 | 8.36 | -1.07% | 6,775 |
| Aug 8, 2025 | 8.50 | 8.50 | 8.45 | 8.45 | 8.45 | -0.71% | 7,884 |
| Aug 7, 2025 | 8.65 | 8.65 | 8.51 | 8.51 | 8.51 | -0.58% | 8,642 |
| Aug 6, 2025 | 8.51 | 8.56 | 8.51 | 8.56 | 8.56 | 0.71% | 39,367 |
| Aug 5, 2025 | 8.55 | 8.65 | 8.50 | 8.50 | 8.50 | - | 12,166 |
| Aug 4, 2025 | 8.48 | 8.55 | 8.48 | 8.50 | 8.50 | -0.23% | 27,094 |
| Aug 1, 2025 | 8.68 | 8.68 | 8.52 | 8.52 | 8.52 | -2.07% | 10,607 |
| Jul 31, 2025 | 8.50 | 8.70 | 8.50 | 8.70 | 8.70 | 2.35% | 16,895 |
| Jul 30, 2025 | 8.59 | 8.60 | 8.50 | 8.50 | 8.50 | -1.39% | 9,585 |
| Jul 29, 2025 | 8.50 | 8.62 | 8.49 | 8.62 | 8.62 | 1.41% | 23,534 |
| Jul 28, 2025 | 8.60 | 8.66 | 8.50 | 8.50 | 8.50 | -1.51% | 10,743 |
| Jul 25, 2025 | 8.60 | 8.74 | 8.60 | 8.63 | 8.63 | 0.58% | 20,700 |
| Jul 24, 2025 | 8.58 | 8.61 | 8.58 | 8.58 | 8.58 | 0.35% | 23,893 |
| Jul 23, 2025 | 8.43 | 8.55 | 8.43 | 8.55 | 8.55 | 0.71% | 10,509 |
| Jul 22, 2025 | 8.50 | 8.52 | 8.49 | 8.49 | 8.49 | -0.35% | 16,004 |
| Jul 21, 2025 | 8.54 | 8.54 | 8.43 | 8.52 | 8.52 | -0.12% | 9,647 |
| Jul 18, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0.24% | 106,949 |
| Jul 17, 2025 | 8.54 | 8.54 | 8.42 | 8.51 | 8.51 | - | 11,309 |
| Jul 16, 2025 | 8.59 | 8.59 | 8.50 | 8.51 | 8.51 | - | 15,051 |
| Jul 15, 2025 | 8.72 | 8.74 | 8.51 | 8.51 | 8.51 | -2.63% | 13,774 |
| Jul 14, 2025 | 8.55 | 8.74 | 8.55 | 8.74 | 8.74 | 0.46% | 28,962 |
| Jul 11, 2025 | 8.60 | 8.70 | 8.49 | 8.70 | 8.70 | 1.16% | 24,629 |
| Jul 10, 2025 | 8.40 | 8.60 | 8.40 | 8.60 | 8.60 | 2.38% | 11,565 |
| Jul 9, 2025 | 8.40 | 8.45 | 8.35 | 8.40 | 8.40 | - | 31,255 |
| Jul 8, 2025 | 8.30 | 8.40 | 8.29 | 8.40 | 8.40 | 0.48% | 34,301 |
| Jul 7, 2025 | 8.55 | 8.55 | 8.36 | 8.36 | 8.36 | -2.79% | 30,480 |
| Jul 4, 2025 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | 1.18% | 17,884 |
| Jul 3, 2025 | 8.50 | 8.50 | 8.41 | 8.50 | 8.50 | - | 17,405 |
| Jul 2, 2025 | 8.50 | 8.52 | 8.37 | 8.50 | 8.50 | - | 31,266 |
| Jul 1, 2025 | 8.20 | 8.50 | 8.20 | 8.50 | 8.50 | 3.28% | 9,347 |
| Jun 30, 2025 | 8.20 | 8.24 | 8.18 | 8.23 | 8.23 | 0.61% | 16,587 |
| Jun 27, 2025 | 8.16 | 8.20 | 8.14 | 8.18 | 8.18 | 0.49% | 24,899 |