U.S. Markets closed

Heartland Group Holdings Limited (HGH.NZ)

NZSE - NZSE Delayed Price. Currency in NZD
Add to watchlist
2.0400-0.0100 (-0.49%)
As of 1:31PM NZST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20212.05002.06002.04002.04002.040069,366
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 20212.07002.07002.03002.05002.0500214,100
Jun 21, 20212.06002.07002.03002.05002.0500311,916
Jun 18, 20212.06002.07002.04002.06002.0600522,135
Jun 17, 20212.05002.07002.04002.04002.0400278,879
Jun 16, 20212.04002.06002.03002.05002.0500135,037
Jun 15, 20212.08002.08002.02002.05002.05001,819,493
Jun 14, 20211.99002.09001.98002.09002.0900374,469
Jun 11, 20211.99001.99001.97001.97001.9700250,422
Jun 10, 20211.98001.99001.95001.99001.9900248,190
Jun 09, 20211.96001.98001.95001.98001.9800189,787
Jun 08, 20211.96001.98001.94001.94001.9400847,759
Jun 04, 20211.95001.95001.93001.94001.9400208,239
Jun 03, 20211.91001.95001.91001.95001.9500172,661
Jun 02, 20211.93001.93001.91001.91001.9100248,182
Jun 01, 20211.93001.94001.91001.93001.9300303,003
May 31, 20211.92001.94001.91001.93001.9300599,702
May 28, 20211.90001.94001.89001.94001.9400366,709
May 27, 20211.90001.91001.89001.91001.9100555,920
May 26, 20211.90001.91001.89001.91001.9100228,191
May 25, 20211.89001.91001.89001.89001.8900220,010
May 24, 20211.88001.89001.87001.89001.8900200,611
May 21, 20211.87001.90001.86001.88001.8800431,560
May 20, 20211.86001.88001.86001.86001.8600191,152
May 19, 20211.88001.89001.87001.88001.8800307,617
May 18, 20211.87001.88001.87001.88001.8800113,745
May 17, 20211.88001.88001.86001.88001.8800527,753
May 14, 20211.88001.88001.86001.86001.8600293,044
May 13, 20211.88001.88001.86001.87001.8700295,786
May 12, 20211.89001.89001.86001.89001.8900204,251
May 11, 20211.88001.91001.86001.89001.8900482,049
May 10, 20211.86001.89001.85001.88001.88001,033,691
May 07, 20211.85001.85001.83001.85001.8500470,984
May 06, 20211.84001.85001.82001.85001.8500516,007
May 05, 20211.82001.85001.82001.83001.8300462,748
May 04, 20211.81001.84001.81001.83001.8300355,642
May 03, 20211.81001.82001.81001.81001.8100102,587
Apr 30, 20211.82001.82001.81001.81001.8100410,819
Apr 29, 20211.82001.83001.81001.82001.8200134,215
Apr 28, 20211.84001.85001.81001.82001.8200358,856
Apr 27, 20211.83001.85001.81001.84001.8400442,453
Apr 23, 20211.83001.83001.81001.81001.8100229,741
Apr 22, 20211.82001.84001.81001.83001.83001,155,562
Apr 21, 20211.84001.85001.81001.83001.8300218,170
Apr 20, 20211.82001.84001.81001.84001.8400172,692
Apr 19, 20211.78001.82001.78001.82001.8200498,026
Apr 16, 20211.79001.80001.77001.80001.8000418,036
Apr 15, 20211.78001.79001.78001.79001.7900472,549
Apr 14, 20211.79001.80001.78001.80001.80001,149,843
Apr 13, 20211.79001.79001.78001.78001.7800217,357
Apr 12, 20211.77001.79001.77001.79001.7900235,325
Apr 09, 20211.75001.78001.74001.78001.7800217,956
Apr 08, 20211.74001.75001.72001.75001.7500421,337
Apr 07, 20211.74001.77001.72001.74001.7400562,529
Apr 06, 20211.73001.76001.72001.74001.7400389,524
Apr 01, 20211.75001.79001.73001.74001.7400269,692
Mar 31, 20211.78001.80001.75001.75001.7500976,920
Mar 30, 20211.77001.79001.76001.79001.7900119,123
Mar 29, 20211.78001.79001.76001.77001.7700981,312
Mar 26, 20211.80001.80001.77001.78001.7800432,639
Mar 25, 20211.81001.83001.80001.81001.8100422,039
Mar 24, 20211.84001.84001.81001.83001.8300131,059
Mar 23, 20211.85001.85001.82001.83001.8300175,774
Mar 22, 20211.86001.86001.82001.85001.8500184,870
Mar 19, 20211.85001.86001.83001.86001.8600898,475
Mar 18, 20211.84001.87001.84001.87001.8700279,645
Mar 17, 20211.82001.84001.80001.84001.8400628,100
Mar 16, 20211.83001.84001.81001.82001.82001,228,002
Mar 15, 20211.84001.84001.82001.84001.8400296,385
Mar 12, 20211.83001.84001.82001.84001.8400103,009
Mar 11, 20211.84001.86001.84001.84001.8400151,546
Mar 10, 20211.83001.85001.83001.85001.8500167,517
Mar 09, 20211.83001.85001.80001.85001.8500556,249
Mar 08, 20211.84001.85001.81001.83001.8300219,582
Mar 05, 20211.85001.86001.81001.85001.8500339,862
Mar 04, 20211.86001.87001.85001.86001.8600452,843
Mar 03, 20211.87001.88001.85001.86001.8600425,180
Mar 02, 20211.88001.90001.86001.88001.8800358,698
Mar 01, 20211.87001.89001.82001.89001.8900485,253
Mar 01, 20210.04 Dividend
Feb 26, 20211.87001.89001.85001.89001.8500556,040
Feb 25, 20211.91001.91001.88001.89001.8500407,069
Feb 24, 20211.88001.91001.88001.91001.8696257,168
Feb 23, 20211.89001.90001.87001.88001.8402347,023
Feb 22, 20211.90001.93001.87001.89001.8500394,883
Feb 19, 20211.88001.90001.87001.89001.8500452,212
Feb 18, 20211.89001.90001.87001.88001.8402295,168
Feb 17, 20211.92001.94001.90001.91001.8696437,633
Feb 16, 20211.94001.95001.92001.92001.8794329,410
Feb 15, 20211.95001.95001.92001.95001.9087229,744
Feb 12, 20211.92001.96001.92001.96001.9185830,909
Feb 11, 20211.90001.93001.89001.92001.87941,371,759
Feb 10, 20211.87001.88001.86001.88001.8402369,595
Feb 09, 20211.86001.90001.85001.88001.8402636,895
Feb 05, 20211.84001.85001.83001.85001.8108287,248
Feb 04, 20211.83001.84001.82001.84001.8011355,817
Feb 03, 20211.84001.84001.82001.83001.7913296,851
Feb 02, 20211.86001.86001.83001.83001.7913166,169
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...