Hallenstein Glasson Holdings Limited (NZE:HLG)
New Zealand · Delayed Price · Currency is NZD 9.99
+0.20 (2.04%)
Jun 3, 2026, 5:00 PM NZST
NZE:HLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 9.96 | 9.96 | 9.79 | 9.79 | 9.79 | -1.61% | 9,585 |
| May 29, 2026 | 9.84 | 9.95 | 9.80 | 9.95 | 9.95 | 1.22% | 70,801 |
| May 28, 2026 | 9.77 | 10.00 | 9.77 | 9.83 | 9.83 | -0.51% | 29,491 |
| May 27, 2026 | 9.78 | 9.89 | 9.78 | 9.88 | 9.88 | 0.51% | 9,630 |
| May 26, 2026 | 9.88 | 9.90 | 9.77 | 9.83 | 9.83 | -0.20% | 13,641 |
| May 25, 2026 | 10.00 | 10.01 | 9.85 | 9.85 | 9.85 | -1.50% | 12,239 |
| May 22, 2026 | 9.79 | 10.00 | 9.79 | 10.00 | 10.00 | 2.15% | 25,582 |
| May 21, 2026 | 9.88 | 10.00 | 9.79 | 9.79 | 9.79 | -0.61% | 15,605 |
| May 20, 2026 | 10.10 | 10.16 | 9.85 | 9.85 | 9.85 | -3.24% | 47,105 |
| May 19, 2026 | 10.27 | 10.33 | 10.15 | 10.18 | 10.18 | -0.88% | 32,861 |
| May 18, 2026 | 10.42 | 10.42 | 10.27 | 10.27 | 10.27 | -0.77% | 28,050 |
| May 15, 2026 | 10.42 | 10.42 | 10.35 | 10.35 | 10.35 | -0.48% | 7,738 |
| May 14, 2026 | 10.33 | 10.46 | 10.31 | 10.40 | 10.40 | 0.19% | 17,950 |
| May 13, 2026 | 10.45 | 10.46 | 10.33 | 10.38 | 10.38 | -0.67% | 3,536 |
| May 12, 2026 | 10.43 | 10.45 | 10.10 | 10.45 | 10.45 | 1.46% | 75,060 |
| May 11, 2026 | 10.20 | 10.30 | 10.10 | 10.30 | 10.30 | 0.39% | 23,966 |
| May 8, 2026 | 10.25 | 10.26 | 10.23 | 10.26 | 10.26 | 0.10% | 33,716 |
| May 7, 2026 | 9.96 | 10.25 | 9.96 | 10.25 | 10.25 | 2.50% | 24,508 |
| May 6, 2026 | 9.91 | 10.00 | 9.91 | 10.00 | 10.00 | 0.70% | 28,339 |
| May 5, 2026 | 9.95 | 9.95 | 9.90 | 9.93 | 9.93 | -0.20% | 14,820 |
| May 4, 2026 | 9.95 | 9.95 | 9.90 | 9.95 | 9.95 | 0.91% | 16,814 |
| May 1, 2026 | 9.88 | 9.91 | 9.80 | 9.86 | 9.86 | 0.61% | 2,107 |
| Apr 30, 2026 | 9.75 | 9.80 | 9.68 | 9.80 | 9.80 | 0.51% | 59,287 |
| Apr 29, 2026 | 9.70 | 9.75 | 9.60 | 9.75 | 9.75 | - | 12,803 |
| Apr 28, 2026 | 9.97 | 9.97 | 9.75 | 9.75 | 9.75 | -2.21% | 5,140 |
| Apr 24, 2026 | 9.97 | 9.97 | 9.82 | 9.97 | 9.97 | 0.40% | 15,369 |
| Apr 23, 2026 | 9.94 | 9.97 | 9.93 | 9.93 | 9.93 | 0.51% | 9,342 |
| Apr 22, 2026 | 10.00 | 10.00 | 9.85 | 9.88 | 9.88 | -1.20% | 7,779 |
| Apr 21, 2026 | 9.85 | 10.00 | 9.80 | 10.00 | 10.00 | 2.35% | 26,224 |
| Apr 20, 2026 | 9.79 | 9.85 | 9.73 | 9.77 | 9.77 | 0.21% | 16,374 |
| Apr 17, 2026 | 9.84 | 9.84 | 9.66 | 9.75 | 9.75 | -0.91% | 6,347 |
| Apr 16, 2026 | 9.93 | 9.96 | 9.78 | 9.84 | 9.84 | 1.10% | 12,039 |
| Apr 15, 2026 | 10.09 | 10.09 | 10.00 | 10.04 | 9.73 | -0.50% | 18,997 |
| Apr 14, 2026 | 9.98 | 10.09 | 9.95 | 10.09 | 9.78 | - | 12,782 |
| Apr 13, 2026 | 10.20 | 10.20 | 10.09 | 10.09 | 9.78 | -0.79% | 11,287 |
| Apr 10, 2026 | 10.21 | 10.21 | 9.95 | 10.17 | 9.86 | -0.59% | 16,971 |
| Apr 9, 2026 | 10.25 | 10.28 | 10.18 | 10.23 | 9.92 | -0.20% | 21,969 |
| Apr 8, 2026 | 10.14 | 10.25 | 10.07 | 10.25 | 9.94 | 1.08% | 15,044 |
| Apr 7, 2026 | 9.95 | 10.30 | 9.95 | 10.14 | 9.83 | 2.42% | 37,830 |
| Apr 2, 2026 | 9.86 | 9.99 | 9.85 | 9.90 | 9.60 | 1.43% | 42,830 |
| Apr 1, 2026 | 10.04 | 10.04 | 9.76 | 9.76 | 9.46 | -2.20% | 11,906 |
| Mar 31, 2026 | 9.70 | 10.00 | 9.70 | 9.98 | 9.68 | 1.94% | 116,444 |
| Mar 30, 2026 | 9.85 | 9.88 | 9.75 | 9.79 | 9.49 | -0.61% | 22,453 |
| Mar 27, 2026 | 9.72 | 9.85 | 9.71 | 9.85 | 9.55 | 2.07% | 16,466 |
| Mar 26, 2026 | 9.55 | 9.65 | 9.55 | 9.65 | 9.36 | 2.66% | 3,131 |
| Mar 25, 2026 | 9.35 | 9.50 | 9.31 | 9.40 | 9.11 | 0.32% | 90,158 |
| Mar 24, 2026 | 9.25 | 9.58 | 9.25 | 9.37 | 9.08 | 1.85% | 13,366 |
| Mar 23, 2026 | 9.27 | 9.40 | 9.20 | 9.20 | 8.92 | -0.65% | 11,043 |
| Mar 20, 2026 | 9.57 | 9.57 | 9.26 | 9.26 | 8.98 | -3.54% | 108,742 |
| Mar 19, 2026 | 9.66 | 9.67 | 9.50 | 9.60 | 9.31 | -1.03% | 62,288 |