Michael Hill International Limited (NZE:MHJ)
0.4000
+0.0100 (2.56%)
Oct 29, 2025, 4:23 PM NZST
NZE:MHJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | - | 118,203 |
| Oct 24, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | - | 148,132 |
| Oct 23, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.50% | 148,132 |
| Oct 22, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -3.61% | 254,483 |
| Oct 21, 2025 | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | 1.22% | 254,483 |
| Oct 20, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -2.38% | 104,059 |
| Oct 17, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.18% | 95,440 |
| Oct 16, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 1.19% | 62,782 |
| Oct 15, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | - | 127,081 |
| Oct 14, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.20% | 21,176 |
| Oct 13, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | -1.19% | 226,230 |
| Oct 10, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -3.45% | 284,041 |
| Oct 9, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 1.16% | 96,379 |
| Oct 8, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 6.17% | 80,421 |
| Oct 7, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -3.57% | 39,366 |
| Oct 6, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 2.44% | 39,742 |
| 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 |