Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Hallenstein Glasson Holdings Limited (HLG) Historical Prices

NZ:HLG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 13, 202614.2314.3214.2314.2514.25-0.56%13,0180.51
Nov 12, 202614.2514.3614.2014.3314.33+0.56%19,2670.74
Nov 11, 202614.3214.4014.2514.2514.25-0.49%8,7580.34
Nov 10, 202614.3814.4414.3214.3214.32-0.07%16,4380.64
Nov 09, 202614.4014.4014.2014.3314.330.00%7,7000.30
Nov 06, 202614.5514.6514.3314.3314.33+0.14%5,7570.22
Nov 05, 202614.3514.5314.3114.3114.31-0.28%15,2820.59
Nov 04, 202614.3514.6114.3514.3514.350.00%29,3381.10
Nov 03, 202614.3514.6314.3514.3514.35-1.03%14,1230.53
Nov 02, 202614.3914.8514.3914.5014.50-1.83%7,7740.29
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, 202614.2814.3014.1514.2814.280.00%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, 202614.6014.7514.5314.7514.750.00%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, 202613.2213.2513.1313.2513.250.00%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, 202612.1012.1412.0012.1412.140.00%27,9521.35
Sep 07, 202612.1612.3512.1012.1412.14-2.02%33,0821.59