Hallenstein Glasson Holdings Limited (NZE:HLG)
New Zealand · Delayed Price · Currency is NZD 10.48
-0.26 (-2.42%)
Aug 24, 2026, 5:00 PM NZST
NZE:HLG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 10.74 | 10.74 | 10.45 | 10.48 | 10.48 | -2.42% | 26,376 |
| Aug 21, 2026 | 10.52 | 10.75 | 10.52 | 10.74 | 10.74 | 1.32% | 16,736 |
| Aug 20, 2026 | 10.58 | 10.73 | 10.50 | 10.60 | 10.60 | -1.21% | 10,158 |
| Aug 19, 2026 | 10.75 | 10.75 | 10.45 | 10.73 | 10.73 | -0.19% | 8,850 |
| Aug 18, 2026 | 10.22 | 10.75 | 10.22 | 10.75 | 10.75 | 5.39% | 10,265 |
| Aug 17, 2026 | 10.39 | 10.42 | 10.17 | 10.20 | 10.20 | -2.39% | 36,625 |
| Aug 14, 2026 | 10.60 | 10.74 | 10.40 | 10.45 | 10.45 | -0.48% | 10,554 |
| Aug 13, 2026 | 10.70 | 10.75 | 10.50 | 10.50 | 10.50 | -1.87% | 5,316 |
| Aug 12, 2026 | 10.75 | 10.75 | 10.70 | 10.70 | 10.70 | -0.47% | 10,127 |
| Aug 11, 2026 | 10.67 | 10.75 | 10.67 | 10.75 | 10.75 | 0.19% | 8,595 |
| Aug 10, 2026 | 10.65 | 10.73 | 10.65 | 10.73 | 10.73 | 0.75% | 7,064 |
| Aug 7, 2026 | 10.65 | 10.65 | 10.56 | 10.65 | 10.65 | - | 92,861 |
| Aug 6, 2026 | 10.63 | 10.67 | 10.60 | 10.65 | 10.65 | 0.47% | 7,892 |
| Aug 5, 2026 | 10.55 | 10.60 | 10.52 | 10.60 | 10.60 | - | 4,974 |
| Aug 4, 2026 | 10.72 | 10.72 | 10.56 | 10.60 | 10.60 | -0.56% | 21,504 |
| Aug 3, 2026 | 10.70 | 10.73 | 10.65 | 10.66 | 10.66 | 0.09% | 8,939 |
| Jul 31, 2026 | 10.64 | 10.80 | 10.64 | 10.65 | 10.65 | 0.09% | 11,473 |
| Jul 30, 2026 | 10.56 | 10.65 | 10.56 | 10.64 | 10.64 | 0.76% | 35,437 |
| Jul 29, 2026 | 10.58 | 10.59 | 10.53 | 10.56 | 10.56 | 0.09% | 19,395 |
| Jul 28, 2026 | 10.63 | 10.63 | 10.48 | 10.55 | 10.55 | -0.66% | 23,357 |
| Jul 27, 2026 | 10.60 | 10.62 | 10.45 | 10.62 | 10.62 | 0.38% | 23,270 |
| Jul 24, 2026 | 10.58 | 10.58 | 10.45 | 10.58 | 10.58 | -0.09% | 10,536 |
| Jul 23, 2026 | 10.20 | 10.59 | 10.20 | 10.59 | 10.59 | 2.82% | 46,272 |
| Jul 22, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 0.78% | 10,405 |
| Jul 21, 2026 | 10.40 | 10.40 | 10.22 | 10.22 | 10.22 | -1.73% | 2,669 |
| Jul 20, 2026 | 10.55 | 10.56 | 10.40 | 10.40 | 10.40 | -1.42% | 40,024 |
| Jul 17, 2026 | 10.40 | 10.55 | 10.40 | 10.55 | 10.55 | 1.44% | 25,786 |
| Jul 16, 2026 | 10.50 | 10.52 | 10.40 | 10.40 | 10.40 | -1.14% | 19,763 |
| Jul 15, 2026 | 10.25 | 10.52 | 10.20 | 10.52 | 10.52 | 2.63% | 16,414 |
| Jul 14, 2026 | 10.11 | 10.25 | 10.11 | 10.25 | 10.25 | 1.49% | 11,704 |
| Jul 13, 2026 | 10.20 | 10.20 | 10.05 | 10.10 | 10.10 | -0.98% | 30,277 |
| Jul 9, 2026 | 10.17 | 10.20 | 10.00 | 10.20 | 10.20 | - | 15,368 |
| Jul 8, 2026 | 9.99 | 10.20 | 9.99 | 10.20 | 10.20 | 2.00% | 15,383 |
| Jul 7, 2026 | 9.94 | 10.00 | 9.94 | 10.00 | 10.00 | 0.60% | 40,683 |
| Jul 6, 2026 | 9.99 | 10.00 | 9.93 | 9.94 | 9.94 | -0.60% | 28,266 |
| Jul 3, 2026 | 9.94 | 10.00 | 9.93 | 10.00 | 10.00 | 0.60% | 16,785 |
| Jul 2, 2026 | 10.02 | 10.05 | 9.94 | 9.94 | 9.94 | -0.80% | 21,985 |
| Jul 1, 2026 | 9.99 | 10.20 | 9.99 | 10.02 | 10.02 | 0.30% | 22,182 |
| Jun 30, 2026 | 9.95 | 10.05 | 9.91 | 9.99 | 9.99 | -0.10% | 41,555 |
| Jun 29, 2026 | 9.98 | 10.00 | 9.88 | 10.00 | 10.00 | -0.79% | 16,145 |
| Jun 26, 2026 | 10.20 | 10.20 | 10.00 | 10.08 | 10.08 | -1.18% | 6,572 |
| Jun 25, 2026 | 10.05 | 10.20 | 10.00 | 10.20 | 10.20 | 1.49% | 26,186 |
| Jun 24, 2026 | 10.17 | 10.17 | 9.92 | 10.05 | 10.05 | -1.37% | 18,976 |
| Jun 23, 2026 | 10.11 | 10.19 | 10.08 | 10.19 | 10.19 | 0.89% | 14,164 |
| Jun 22, 2026 | 10.17 | 10.17 | 10.10 | 10.10 | 10.10 | -0.98% | 9,466 |
| Jun 19, 2026 | 9.93 | 10.20 | 9.93 | 10.20 | 10.20 | 3.03% | 21,045 |
| Jun 18, 2026 | 9.90 | 10.07 | 9.90 | 9.90 | 9.90 | 0.51% | 7,327 |
| Jun 17, 2026 | 10.06 | 10.06 | 9.85 | 9.85 | 9.85 | -2.48% | 13,254 |
| Jun 16, 2026 | 10.10 | 10.12 | 10.07 | 10.10 | 10.10 | -0.10% | 24,203 |
| Jun 15, 2026 | 10.15 | 10.17 | 10.10 | 10.11 | 10.11 | - | 26,158 |