Michael Hill International Limited (NZE:MHJ)
New Zealand · Delayed Price · Currency is NZD 0.4100
0.00 (0.00%)
Oct 3, 2025, 1:34 PM NZST
NZE:MHJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | - | 115,764 |
| Oct 2, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | - | 264,974 |
| Oct 1, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2.50% | 33,157 |
| Sep 30, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 91,927 |
| Sep 29, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.44% | 2,109 |
| Sep 26, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2.50% | 55,075 |
| Sep 25, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 62,612 |
| Sep 24, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | 2.56% | 151,491 |
| Sep 23, 2025 | 0.41 | 0.42 | 0.39 | 0.39 | 0.39 | -2.50% | 114,858 |
| Sep 22, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 68,109 |
| Sep 19, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | 2.56% | 55,463 |
| Sep 18, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 70,265 |
| Sep 17, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -3.70% | 150,404 |
| Sep 16, 2025 | 0.40 | 0.41 | 0.39 | 0.41 | 0.41 | 1.25% | 1,363,423 |
| Sep 15, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 1,363,423 |
| Sep 14, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 30,843 |
| Sep 12, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | - | 26,430 |
| Sep 11, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 26,430 |
| Sep 10, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -1.22% | 147,050 |
| Sep 9, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.23% | 553 |
| Sep 8, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.22% | 107,957 |
| Sep 5, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | - | 79,543 |
| Sep 4, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -2.38% | 21,286 |
| Sep 3, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 2.44% | 157 |
| Sep 2, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 38,086 |
| Sep 1, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 14,386 |
| Aug 29, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -2.38% | 13,222 |
| Aug 28, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -2.33% | 70,464 |
| Aug 27, 2025 | 0.40 | 0.43 | 0.40 | 0.43 | 0.43 | 8.86% | 630,256 |
| Aug 26, 2025 | 0.42 | 0.42 | 0.39 | 0.40 | 0.40 | -4.82% | 212,228 |
| Aug 25, 2025 | 0.44 | 0.44 | 0.41 | 0.42 | 0.42 | -4.60% | 72,855 |
| Aug 22, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | - | 71,353 |
| Aug 21, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | -3.33% | 304,866 |
| Aug 20, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 2.27% | 23,135 |
| Aug 19, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.22% | 8,222 |
| Aug 18, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.12% | 53,903 |
| Aug 15, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | -2.20% | 223,924 |
| Aug 14, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 60,700 |
| Aug 13, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 43,332 |
| Aug 12, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 1.12% | 7,163 |
| Aug 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.11% | 60,830 |
| Aug 8, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | - | 45,213 |
| Aug 7, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -3.23% | 744 |
| Aug 6, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | -1.06% | 42,109 |
| Aug 5, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 2.17% | 4,659 |
| Aug 4, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 2.22% | 186,373 |
| Aug 1, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 3.45% | 44,400 |
| Jul 31, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -2.25% | 43,746 |
| Jul 30, 2025 | 0.46 | 0.48 | 0.45 | 0.45 | 0.45 | -3.26% | 61,126 |
| Jul 29, 2025 | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | 2.22% | 95,330 |