Hallenstein Glasson Holdings Limited (NZE:HLG)
New Zealand · Delayed Price · Currency is NZD 9.60
-0.25 (-2.54%)
At close: Mar 13, 2026
NZE:HLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 9.83 | 9.83 | 9.60 | 9.60 | 9.60 | -2.54% | 18,089 |
| Mar 12, 2026 | 9.89 | 9.93 | 9.81 | 9.85 | 9.85 | -0.30% | 23,770 |
| Mar 11, 2026 | 9.92 | 9.93 | 9.87 | 9.88 | 9.88 | -0.40% | 9,682 |
| Mar 10, 2026 | 10.00 | 10.15 | 9.92 | 9.92 | 9.92 | -0.40% | 26,310 |
| Mar 9, 2026 | 10.27 | 10.27 | 9.80 | 9.96 | 9.96 | -3.21% | 42,084 |
| Mar 6, 2026 | 10.30 | 10.30 | 10.21 | 10.29 | 10.29 | -0.10% | 13,486 |
| Mar 5, 2026 | 10.24 | 10.35 | 10.20 | 10.30 | 10.30 | 0.49% | 15,449 |
| Mar 4, 2026 | 10.56 | 10.56 | 10.25 | 10.25 | 10.25 | -3.03% | 28,552 |
| Mar 3, 2026 | 10.36 | 10.72 | 10.30 | 10.57 | 10.57 | 2.42% | 33,993 |
| Mar 2, 2026 | 10.14 | 10.32 | 10.12 | 10.32 | 10.32 | 2.18% | 50,496 |
| Feb 27, 2026 | 10.04 | 10.15 | 10.03 | 10.10 | 10.10 | 3.38% | 133,968 |
| Feb 26, 2026 | 9.70 | 9.77 | 9.67 | 9.77 | 9.77 | 0.62% | 14,152 |
| Feb 25, 2026 | 9.72 | 9.74 | 9.68 | 9.71 | 9.71 | - | 5,466 |
| Feb 24, 2026 | 9.88 | 9.90 | 9.71 | 9.71 | 9.71 | -1.92% | 23,555 |
| Feb 23, 2026 | 9.85 | 9.90 | 9.76 | 9.90 | 9.90 | 0.51% | 12,337 |
| Feb 20, 2026 | 9.89 | 9.89 | 9.76 | 9.85 | 9.85 | -0.51% | 9,778 |
| Feb 19, 2026 | 9.90 | 9.90 | 9.84 | 9.90 | 9.90 | - | 18,671 |
| Feb 18, 2026 | 9.94 | 9.95 | 9.83 | 9.90 | 9.90 | -0.40% | 8,721 |
| Feb 17, 2026 | 9.93 | 10.00 | 9.84 | 9.94 | 9.94 | 0.40% | 9,255 |
| Feb 16, 2026 | 10.03 | 10.10 | 9.90 | 9.90 | 9.90 | -0.50% | 5,547 |
| Feb 13, 2026 | 10.00 | 10.10 | 9.95 | 9.95 | 9.95 | -1.00% | 11,484 |
| Feb 12, 2026 | 10.07 | 10.07 | 10.00 | 10.05 | 10.05 | -0.30% | 16,542 |
| Feb 11, 2026 | 10.00 | 10.09 | 10.00 | 10.08 | 10.08 | 0.80% | 6,079 |
| Feb 10, 2026 | 10.00 | 10.13 | 10.00 | 10.00 | 10.00 | -1.28% | 29,245 |
| Feb 9, 2026 | 10.16 | 10.16 | 9.95 | 10.13 | 10.13 | 0.80% | 20,404 |
| Feb 5, 2026 | 9.91 | 10.05 | 9.91 | 10.05 | 10.05 | 1.52% | 22,388 |
| Feb 4, 2026 | 9.90 | 9.95 | 9.90 | 9.90 | 9.90 | -0.80% | 1,330 |
| Feb 3, 2026 | 9.89 | 9.98 | 9.88 | 9.98 | 9.98 | 1.01% | 27,076 |
| Feb 2, 2026 | 9.90 | 9.90 | 9.85 | 9.88 | 9.88 | -0.20% | 11,113 |
| Jan 30, 2026 | 9.90 | 9.90 | 9.80 | 9.90 | 9.90 | - | 42,070 |
| Jan 29, 2026 | 9.75 | 9.90 | 9.75 | 9.90 | 9.90 | 2.06% | 25,461 |
| Jan 28, 2026 | 9.61 | 9.80 | 9.61 | 9.70 | 9.70 | 1.04% | 16,100 |
| Jan 27, 2026 | 9.65 | 9.68 | 9.60 | 9.60 | 9.60 | -0.10% | 5,444 |
| Jan 26, 2026 | 9.61 | 9.70 | 9.61 | 9.61 | 9.61 | -0.41% | 34,238 |
| Jan 23, 2026 | 9.71 | 9.71 | 9.65 | 9.65 | 9.65 | -0.52% | 21,675 |
| Jan 22, 2026 | 9.71 | 9.75 | 9.56 | 9.70 | 9.70 | -0.21% | 11,779 |
| Jan 21, 2026 | 9.84 | 9.84 | 9.55 | 9.72 | 9.72 | -1.32% | 14,713 |
| Jan 20, 2026 | 9.81 | 9.90 | 9.73 | 9.85 | 9.85 | 0.31% | 35,456 |
| Jan 19, 2026 | 9.73 | 9.82 | 9.72 | 9.82 | 9.82 | 1.24% | 11,303 |
| Jan 16, 2026 | 9.75 | 9.80 | 9.70 | 9.70 | 9.70 | -0.51% | 60,083 |
| Jan 15, 2026 | 9.88 | 9.88 | 9.74 | 9.75 | 9.75 | -1.32% | 19,592 |
| Jan 14, 2026 | 9.90 | 9.90 | 9.75 | 9.88 | 9.88 | -0.20% | 5,907 |
| Jan 13, 2026 | 10.00 | 10.00 | 9.66 | 9.90 | 9.90 | -1.49% | 36,924 |
| Jan 12, 2026 | 9.98 | 10.05 | 9.94 | 10.05 | 10.05 | 1.52% | 28,694 |
| Jan 9, 2026 | 9.81 | 9.94 | 9.80 | 9.90 | 9.90 | 1.02% | 12,189 |
| Jan 8, 2026 | 9.78 | 10.00 | 9.74 | 9.80 | 9.80 | 0.20% | 12,217 |
| Jan 7, 2026 | 9.67 | 9.79 | 9.66 | 9.78 | 9.78 | 1.14% | 33,548 |
| Jan 6, 2026 | 9.80 | 9.85 | 9.67 | 9.67 | 9.67 | -1.63% | 15,718 |
| Jan 5, 2026 | 9.84 | 9.85 | 9.82 | 9.83 | 9.83 | -0.10% | 5,595 |
| Dec 31, 2025 | 9.90 | 9.91 | 9.84 | 9.84 | 9.84 | -0.40% | 2,215 |