Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Hallenstein Glasson Holdings Limited (HLG) Historical Prices

NZ:HLG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202614.5514.7714.4914.7714.77+1.86%25,7240.97
Oct 29, 202614.7414.7414.3414.5014.50-2.03%10,6860.40
Oct 28, 202614.3614.9814.3614.8014.80+3.14%14,9730.57
Oct 27, 202614.2914.7014.1714.3514.35+0.49%22,2610.84
Oct 26, 202614.2814.3014.1514.2814.28+0.00%00.00
Oct 23, 202614.3014.3014.1514.2814.28-0.21%3,2370.12
Oct 22, 202614.8114.8114.3114.3114.31-3.90%14,9000.54
Oct 21, 202615.1015.1014.8814.8914.89-1.39%39,0181.45
Oct 20, 202615.1215.2715.1015.1015.10-1.18%8,1800.30
Oct 19, 202615.1515.2915.1415.2815.28+1.06%19,7810.72
Oct 16, 202614.8515.1414.8515.1215.12+1.34%37,8001.41
Oct 15, 202614.9015.0914.8214.9214.92-0.47%32,5031.21
Oct 14, 202614.7315.0914.6714.9914.99+1.70%50,8851.92
Oct 13, 202614.6814.7414.5014.7414.74+1.59%14,8890.56
Oct 12, 202614.4814.6014.4014.5114.51+0.07%34,8271.32
Oct 09, 202614.7714.7714.5014.5014.50-1.83%53,6392.09
Oct 08, 202614.9014.9014.6114.7714.77-0.81%22,3280.86
Oct 07, 202614.6014.8914.4014.8914.89+0.81%33,2951.32
Oct 06, 202614.9714.9714.7714.7714.77-1.53%42,0501.69
Oct 05, 202615.0515.0814.7315.0015.00-0.66%41,8961.71
Oct 02, 202614.7415.2014.6515.1015.10+2.37%50,4512.08
Oct 01, 202614.6014.7514.5314.7514.75+0.00%33,2671.37
Sep 30, 202614.0514.8314.0514.7514.75+5.36%73,1633.14
Sep 29, 202613.5814.2813.5814.0014.00+5.66%51,7152.26
Sep 28, 202613.2213.2513.1313.2513.25+0.00%22,6070.99
Sep 25, 202613.1013.2713.1013.2513.25+1.15%23,6251.02
Sep 24, 202613.3013.7913.1013.1013.10-1.21%52,4332.33
Sep 23, 202613.0513.2612.9813.2613.26+1.22%28,3501.28
Sep 22, 202613.0013.1012.9013.1013.10+1.55%49,7762.28
Sep 21, 202612.7612.9012.5712.9012.90+1.10%26,7931.23
Sep 18, 202612.6512.7612.5512.7612.76+1.67%75,3463.63
Sep 17, 202612.4512.6312.3012.5512.55+0.72%15,6830.76
Sep 16, 202612.3412.5512.2612.4612.46+1.30%22,1221.07
Sep 15, 202612.2912.3512.2512.3012.30-0.65%22,6901.11
Sep 14, 202612.1712.4412.1712.3812.38+1.39%4,0450.20
Sep 11, 202612.1912.2912.0612.2112.21+1.24%12,9950.63
Sep 10, 202612.0612.1912.0612.0612.06-0.82%14,3230.69
Sep 09, 202612.1012.1612.0512.1612.16+0.16%7,5650.36
Sep 08, 202612.1012.1412.0012.1412.14+0.00%27,9521.35
Sep 07, 202612.1612.3512.1012.1412.14-2.02%33,0821.59
Sep 04, 202611.6612.3911.6612.3912.39+6.26%28,0251.36
Sep 03, 202611.7511.7811.6611.6611.66-1.02%23,5771.15
Sep 02, 202611.7111.7811.5011.7811.78-0.17%59,9713.04
Sep 01, 202611.9511.9511.7611.8011.80-1.26%4,2300.21
Aug 31, 202611.7011.9911.7011.9511.95+2.58%54,9162.89
Aug 28, 202611.2011.8211.2011.6511.65+8.37%53,8392.94
Aug 27, 202610.6310.7510.6310.7510.75+0.47%9,4810.52
Aug 26, 202610.7110.7110.6110.7010.70-0.09%6,6810.35
Aug 25, 202610.7410.7410.5310.7110.71+2.19%6,8510.35
Aug 24, 202610.7410.7410.4510.4810.48-2.42%26,3761.37