Hallenstein Glasson Holdings Limited (NZE:HLG)
New Zealand · Delayed Price · Currency is NZD 9.90
0.00 (0.00%)
At close: Jan 30, 2026
NZE:HLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 9.76 | 9.88 | 9.76 | 9.88 | 9.88 | 1.23% | 3,451 |
| Dec 29, 2025 | 9.76 | 9.76 | 9.75 | 9.76 | 9.76 | -0.20% | 4,215 |
| Dec 24, 2025 | 9.76 | 9.78 | 9.75 | 9.78 | 9.78 | 0.10% | 11,019 |
| Dec 23, 2025 | 9.90 | 9.91 | 9.77 | 9.77 | 9.77 | -1.31% | 19,331 |
| Dec 22, 2025 | 9.63 | 9.90 | 9.63 | 9.90 | 9.90 | 2.80% | 19,176 |
| Dec 19, 2025 | 9.63 | 9.95 | 9.63 | 9.63 | 9.63 | - | 57,099 |
| Dec 18, 2025 | 9.80 | 9.87 | 9.63 | 9.63 | 9.63 | -2.03% | 14,323 |
| Dec 17, 2025 | 9.82 | 9.96 | 9.80 | 9.83 | 9.83 | 0.20% | 17,913 |
| Dec 16, 2025 | 10.10 | 10.10 | 9.80 | 9.81 | 9.81 | -2.87% | 21,080 |
| Dec 15, 2025 | 10.20 | 10.23 | 9.91 | 10.10 | 10.10 | -0.98% | 27,386 |
| Dec 12, 2025 | 9.93 | 10.20 | 9.93 | 10.20 | 10.20 | 3.03% | 72,461 |
| Dec 11, 2025 | 9.56 | 9.90 | 9.56 | 9.90 | 9.90 | 3.56% | 37,131 |
| Dec 10, 2025 | 9.27 | 9.61 | 9.27 | 9.56 | 9.56 | 3.02% | 74,985 |
| Dec 9, 2025 | 9.34 | 9.46 | 9.27 | 9.28 | 9.28 | -0.64% | 17,584 |
| Dec 8, 2025 | 9.35 | 9.35 | 9.27 | 9.34 | 9.34 | -0.11% | 50,746 |
| Dec 5, 2025 | 9.29 | 9.35 | 9.28 | 9.35 | 9.35 | -0.43% | 14,091 |
| Dec 4, 2025 | 9.58 | 9.65 | 9.33 | 9.39 | 9.39 | -3.00% | 67,571 |
| Dec 3, 2025 | 9.61 | 9.83 | 9.61 | 9.68 | 9.34 | 0.73% | 17,757 |
| Dec 2, 2025 | 9.65 | 9.70 | 9.60 | 9.61 | 9.28 | -0.62% | 99,257 |
| Dec 1, 2025 | 9.83 | 9.83 | 9.60 | 9.67 | 9.33 | -1.63% | 24,374 |
| Nov 28, 2025 | 9.38 | 9.83 | 9.38 | 9.83 | 9.49 | 4.02% | 74,622 |
| Nov 27, 2025 | 9.64 | 9.66 | 9.38 | 9.45 | 9.12 | -0.74% | 65,284 |
| Nov 26, 2025 | 9.52 | 9.56 | 9.52 | 9.52 | 9.19 | -0.21% | 425,827 |
| Nov 25, 2025 | 9.66 | 9.68 | 9.54 | 9.54 | 9.21 | -1.24% | 50,255 |
| Nov 24, 2025 | 9.61 | 9.70 | 9.61 | 9.66 | 9.33 | -1.02% | 20,230 |
| Nov 21, 2025 | 9.76 | 9.76 | 9.60 | 9.76 | 9.42 | -0.10% | 39,250 |
| Nov 20, 2025 | 9.85 | 9.89 | 9.77 | 9.77 | 9.43 | -0.81% | 153,936 |
| Nov 19, 2025 | 9.90 | 9.95 | 9.80 | 9.85 | 9.51 | -0.51% | 14,334 |
| Nov 18, 2025 | 9.92 | 9.95 | 9.80 | 9.90 | 9.56 | -0.40% | 89,327 |