Hallenstein Glasson Holdings Limited (NZE:HLG)
New Zealand · Delayed Price · Currency is NZD 8.90
+0.10 (1.14%)
Sep 25, 2025, 5:00 PM NZST
NZE:HLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 8.80 | 8.80 | 8.75 | 8.75 | - | -0.57% | 3,924 |
| Sep 24, 2025 | 8.96 | 8.96 | 8.80 | 8.80 | 8.80 | -1.79% | 16,894 |
| Sep 23, 2025 | 8.99 | 8.99 | 8.95 | 8.96 | 8.96 | 0.79% | 6,779 |
| Sep 22, 2025 | 8.85 | 8.89 | 8.85 | 8.89 | 8.89 | 1.48% | 6,626 |
| Sep 19, 2025 | 8.75 | 8.91 | 8.75 | 8.76 | 8.76 | -1.02% | 53,915 |
| Sep 18, 2025 | 8.86 | 9.00 | 8.85 | 8.85 | 8.85 | -1.56% | 10,176 |
| Sep 17, 2025 | 8.92 | 9.10 | 8.92 | 8.99 | 8.99 | -1.21% | 26,427 |
| Sep 16, 2025 | 9.02 | 9.14 | 9.02 | 9.10 | 9.10 | -1.09% | 26,427 |
| Sep 15, 2025 | 9.00 | 9.20 | 9.00 | 9.20 | 9.20 | - | 36,484 |
| Sep 14, 2025 | 9.00 | 9.20 | 9.00 | 9.20 | 9.20 | 1.66% | 36,484 |
| Sep 12, 2025 | 9.00 | 9.09 | 8.93 | 9.05 | 9.05 | - | 11,548 |
| Sep 11, 2025 | 9.00 | 9.05 | 8.95 | 9.05 | 9.05 | 0.56% | 11,548 |
| Sep 10, 2025 | 8.94 | 9.04 | 8.91 | 9.00 | 9.00 | 0.33% | 6,122 |
| Sep 9, 2025 | 8.92 | 9.00 | 8.82 | 8.97 | 8.97 | 0.67% | 10,297 |
| Sep 8, 2025 | 8.95 | 9.06 | 8.91 | 8.91 | 8.91 | -2.09% | 8,962 |
| Sep 5, 2025 | 8.90 | 9.10 | 8.90 | 9.10 | 9.10 | 3.17% | 11,804 |
| 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 |