Hallenstein Glasson Holdings Limited (NZE:HLG)
New Zealand · Delayed Price · Currency is NZD 9.65
+0.09 (0.94%)
Oct 22, 2025, 4:59 PM NZST
NZE:HLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 9.58 | 9.70 | 9.57 | 9.65 | 9.65 | 0.94% | 91,857 |
| Oct 21, 2025 | 9.59 | 9.59 | 9.56 | 9.56 | 9.56 | 0.10% | 7,074 |
| Oct 20, 2025 | 9.60 | 9.60 | 9.51 | 9.55 | 9.55 | - | 21,657 |
| Oct 17, 2025 | 9.69 | 9.69 | 9.55 | 9.55 | 9.55 | -1.44% | 7,450 |
| Oct 16, 2025 | 9.75 | 9.75 | 9.68 | 9.69 | 9.69 | -0.62% | 6,385 |
| Oct 15, 2025 | 9.77 | 9.78 | 9.66 | 9.75 | 9.75 | 0.93% | 20,789 |
| Oct 14, 2025 | 9.72 | 9.75 | 9.66 | 9.66 | 9.66 | -0.41% | 19,779 |
| Oct 13, 2025 | 9.75 | 9.75 | 9.55 | 9.70 | 9.70 | - | 29,490 |
| Oct 10, 2025 | 9.55 | 9.70 | 9.52 | 9.70 | 9.70 | 1.57% | 33,117 |
| Oct 9, 2025 | 9.33 | 9.55 | 9.33 | 9.55 | 9.55 | 1.81% | 13,422 |
| Oct 8, 2025 | 9.25 | 9.42 | 9.25 | 9.38 | 9.38 | 0.11% | 72,409 |
| Oct 7, 2025 | 9.25 | 9.40 | 9.25 | 9.37 | 9.37 | -0.64% | 19,623 |
| Oct 6, 2025 | 9.50 | 9.58 | 9.43 | 9.43 | 9.43 | -1.77% | 27,679 |
| Oct 3, 2025 | 9.53 | 9.61 | 9.42 | 9.60 | 9.60 | 0.73% | 16,518 |
| Oct 2, 2025 | 9.53 | 9.53 | 9.45 | 9.53 | 9.53 | 1.93% | 17,497 |
| Oct 1, 2025 | 9.18 | 9.35 | 9.18 | 9.35 | 9.35 | 1.85% | 12,772 |
| Sep 30, 2025 | 9.00 | 9.18 | 8.98 | 9.18 | 9.18 | 2.00% | 18,410 |
| Sep 29, 2025 | 9.07 | 9.10 | 9.00 | 9.00 | 9.00 | 0.56% | 11,195 |
| Sep 26, 2025 | 8.95 | 9.01 | 8.90 | 8.95 | 8.95 | 0.56% | 40,639 |
| Sep 25, 2025 | 8.80 | 8.90 | 8.75 | 8.90 | 8.90 | 1.14% | 13,146 |
| Sep 24, 2025 | 8.96 | 8.96 | 8.80 | 8.80 | 8.80 | -1.79% | 23,852 |
| 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 |