Want to see NZ:HGH full AI Analyst Report?
Heartland Group Holdings Ltd. (HGH) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | +0.80% | 531,767 | 1.06 |
| Oct 29, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | +0.81% | 266,269 | 0.53 |
| Oct 28, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 239,149 | 0.48 |
| Oct 27, 2026 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | +0.00% | 517,695 | 1.04 |
| Oct 26, 2026 | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 1.24 | 1.27 | 1.24 | 1.25 | 1.25 | -1.57% | 221,289 | 0.44 |
| Oct 22, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | +0.40% | 315,309 | 0.62 |
| Oct 21, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | +0.00% | 207,648 | 0.41 |
| Oct 20, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | +2.43% | 1,197,928 | 2.41 |
| Oct 19, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | +0.41% | 223,973 | 0.44 |
| Oct 16, 2026 | 1.24 | 1.26 | 1.23 | 1.23 | 1.23 | -0.40% | 333,330 | 0.66 |
| Oct 15, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 78,864 | 0.15 |
| Oct 14, 2026 | 1.25 | 1.26 | 1.22 | 1.25 | 1.25 | +0.00% | 252,073 | 0.49 |
| Oct 13, 2026 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | -0.80% | 317,247 | 0.62 |
| Oct 12, 2026 | 1.21 | 1.26 | 1.21 | 1.26 | 1.26 | +2.45% | 1,461,678 | 2.94 |
| Oct 09, 2026 | 1.20 | 1.24 | 1.20 | 1.23 | 1.23 | +2.08% | 431,783 | 0.87 |
| Oct 08, 2026 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -1.64% | 1,560,393 | 3.30 |
| Oct 07, 2026 | 1.24 | 1.24 | 1.20 | 1.22 | 1.22 | +0.00% | 445,937 | 0.96 |
| Oct 06, 2026 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -1.21% | 391,131 | 0.84 |
| Oct 05, 2026 | 1.25 | 1.27 | 1.24 | 1.24 | 1.24 | -1.20% | 639,655 | 1.39 |
| Oct 02, 2026 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | -2.34% | 315,274 | 0.68 |
| Oct 01, 2026 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | +0.00% | 654,982 | 1.44 |
| Sep 30, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | +1.99% | 440,808 | 0.98 |
| Sep 29, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | -1.18% | 279,997 | 0.62 |
| Sep 28, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -1.17% | 295,440 | 0.65 |
| Sep 25, 2026 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | +1.98% | 540,247 | 1.17 |
| Sep 24, 2026 | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | +0.80% | 519,000 | 1.13 |
| Sep 23, 2026 | 1.25 | 1.28 | 1.25 | 1.25 | 1.25 | +0.00% | 478,194 | 1.02 |
| Sep 22, 2026 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | -0.79% | 876,858 | 1.89 |
| Sep 21, 2026 | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | +1.20% | 720,282 | 1.57 |
| Sep 18, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | +0.40% | 2,060,463 | 4.77 |
| Sep 17, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.40% | 502,476 | 1.18 |
| Sep 16, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | +0.00% | 427,204 | 0.99 |
| Sep 15, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | -0.40% | 416,779 | 0.96 |
| Sep 14, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | +1.21% | 682,956 | 1.60 |
| Sep 11, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.40% | 367,991 | 0.86 |
| Sep 10, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -1.20% | 745,446 | 1.75 |
| Sep 09, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.40% | 203,192 | 0.46 |
| Sep 08, 2026 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 348,592 | 0.79 |
| Sep 07, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.39% | 221,277 | 0.49 |
| Sep 04, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | +1.59% | 482,981 | 1.07 |
| Sep 03, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | -0.79% | 355,502 | 0.78 |
| Sep 02, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | +1.20% | 298,806 | 0.64 |
| Sep 01, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.40% | 774,157 | 1.65 |
| Aug 31, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | -0.40% | 502,524 | 1.04 |
| Aug 28, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -1.18% | 509,666 | 1.00 |
| Aug 27, 2026 | 1.30 | 1.30 | 1.24 | 1.28 | 1.28 | +2.16% | 514,060 | 1.03 |
| Aug 26, 2026 | 1.29 | 1.30 | 1.26 | 1.29 | 1.25 | +0.00% | 496,621 | 0.98 |
| Aug 25, 2026 | 1.27 | 1.30 | 1.26 | 1.29 | 1.25 | +2.38% | 620,878 | 1.16 |
| Aug 24, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.22 | -0.81% | 357,022 | 0.66 |