Hallenstein Glasson Holdings Limited (NZE:HLG)
New Zealand · Delayed Price · Currency is NZD 10.59
-0.07 (-0.66%)
Aug 4, 2026, 4:43 PM NZST
NZE:HLG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 10.14 | 10.14 | 10.01 | 10.11 | 10.11 | -0.39% | 8,121 |
| Jun 11, 2026 | 10.00 | 10.15 | 10.00 | 10.15 | 10.15 | 2.01% | 17,604 |
| Jun 10, 2026 | 9.95 | 10.00 | 9.85 | 9.95 | 9.95 | -0.40% | 38,619 |
| Jun 9, 2026 | 9.95 | 9.99 | 9.83 | 9.99 | 9.99 | 1.63% | 11,583 |
| Jun 8, 2026 | 9.85 | 9.85 | 9.78 | 9.83 | 9.83 | -0.20% | 18,786 |
| Jun 5, 2026 | 9.85 | 9.85 | 9.82 | 9.85 | 9.85 | -0.10% | 10,944 |
| Jun 4, 2026 | 9.99 | 9.99 | 9.86 | 9.86 | 9.86 | -1.30% | 4,627 |
| Jun 3, 2026 | 9.79 | 9.99 | 9.79 | 9.99 | 9.99 | 2.04% | 10,612 |
| 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 |