HomeCo Daily Needs REIT (ASX:HDN)
Australia
· Delayed Price · Currency is AUD 1.235
-0.005 (-0.40%)
Apr 28, 2026, 4:10 PM AEST
HomeCo Daily Needs REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.40% | 3,541,501 |
| Apr 27, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 2,372,883 |
| Apr 24, 2026 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | - | 2,448,560 |
| Apr 23, 2026 | 1.25 | 1.26 | 1.23 | 1.25 | 1.25 | 0.81% | 4,196,340 |
| Apr 22, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | - | 2,721,554 |
| Apr 21, 2026 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | 0.40% | 9,153,049 |
| Apr 20, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 1.65% | 2,178,510 |
| Apr 17, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | -0.82% | 1,786,726 |
| Apr 16, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 1.24% | 3,514,632 |
| Apr 15, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -0.41% | 2,296,830 |
| Apr 14, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | 0.83% | 3,912,483 |
| Apr 13, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -1.63% | 3,242,220 |
| Apr 10, 2026 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | 1.24% | 2,783,112 |
| Apr 9, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 0.41% | 1,889,546 |
| Apr 8, 2026 | 1.22 | 1.23 | 1.19 | 1.21 | 1.21 | 0.42% | 4,390,748 |
| Apr 7, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -0.41% | 3,076,011 |
| Apr 2, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 1.69% | 4,441,610 |
| Apr 1, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | 0.42% | 4,795,282 |
| Mar 31, 2026 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | 0.43% | 4,499,504 |
| Mar 30, 2026 | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | -1.26% | 1,902,187 |
| Mar 27, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.17 | -0.42% | 3,234,711 |
| Mar 26, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.17 | -0.42% | 1,972,065 |
| Mar 25, 2026 | 1.19 | 1.22 | 1.19 | 1.20 | 1.18 | 1.69% | 3,028,934 |
| Mar 24, 2026 | 1.20 | 1.21 | 1.18 | 1.18 | 1.16 | -0.84% | 3,340,011 |
| Mar 23, 2026 | 1.17 | 1.20 | 1.17 | 1.19 | 1.17 | -0.42% | 4,216,611 |
| Mar 20, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.17 | -0.42% | 6,365,880 |
| Mar 19, 2026 | 1.23 | 1.24 | 1.20 | 1.20 | 1.18 | -3.23% | 3,741,679 |
| Mar 18, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.22 | 0.81% | 2,907,677 |
| Mar 17, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.21 | 0.82% | 1,720,289 |
| Mar 16, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.20 | 0.41% | 2,193,938 |
| Mar 13, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.19 | 0.41% | 1,663,791 |
| Mar 12, 2026 | 1.21 | 1.23 | 1.21 | 1.21 | 1.19 | -1.22% | 5,226,760 |
| Mar 11, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.20 | - | 2,888,645 |
| Mar 10, 2026 | 1.24 | 1.25 | 1.21 | 1.23 | 1.20 | - | 2,099,780 |
| Mar 9, 2026 | 1.24 | 1.25 | 1.21 | 1.23 | 1.20 | -1.21% | 2,666,530 |
| Mar 6, 2026 | 1.24 | 1.26 | 1.24 | 1.24 | 1.22 | -1.20% | 1,578,408 |
| Mar 5, 2026 | 1.27 | 1.28 | 1.25 | 1.26 | 1.23 | -0.40% | 4,050,213 |
| Mar 4, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.24 | -0.79% | 3,007,257 |
| Mar 3, 2026 | 1.30 | 1.31 | 1.27 | 1.27 | 1.25 | -2.68% | 4,309,992 |
| Mar 2, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.28 | - | 1,835,036 |
| Feb 27, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.28 | 0.38% | 3,646,212 |
| Feb 26, 2026 | 1.29 | 1.31 | 1.29 | 1.30 | 1.28 | 0.78% | 2,025,749 |
| Feb 25, 2026 | 1.31 | 1.31 | 1.28 | 1.29 | 1.27 | -0.39% | 2,300,433 |
| Feb 24, 2026 | 1.29 | 1.31 | 1.29 | 1.30 | 1.27 | 0.39% | 2,221,396 |
| Feb 23, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.27 | -1.53% | 2,186,386 |
| Feb 20, 2026 | 1.30 | 1.31 | 1.29 | 1.31 | 1.29 | 0.77% | 1,609,997 |
| Feb 19, 2026 | 1.34 | 1.34 | 1.28 | 1.30 | 1.28 | -1.14% | 4,703,468 |
| Feb 18, 2026 | 1.30 | 1.33 | 1.30 | 1.32 | 1.29 | 0.38% | 2,023,920 |
| Feb 17, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.29 | -0.38% | 2,409,948 |
| Feb 16, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.29 | 0.38% | 2,930,504 |
| Feb 13, 2026 | 1.29 | 1.32 | 1.29 | 1.31 | 1.29 | 1.95% | 4,720,525 |
| Feb 12, 2026 | 1.30 | 1.30 | 1.27 | 1.29 | 1.26 | -0.77% | 5,865,681 |
| Feb 11, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.27 | -0.38% | 1,884,526 |
| Feb 10, 2026 | 1.29 | 1.31 | 1.28 | 1.30 | 1.28 | 1.17% | 2,678,735 |
| Feb 9, 2026 | 1.27 | 1.30 | 1.27 | 1.29 | 1.26 | 1.58% | 3,153,073 |
| Feb 6, 2026 | 1.29 | 1.30 | 1.26 | 1.27 | 1.24 | -2.69% | 4,859,463 |
| Feb 5, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.28 | 0.78% | 5,015,924 |
| Feb 4, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.27 | - | 2,548,339 |
| Feb 3, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.27 | 0.39% | 2,138,798 |
| Feb 2, 2026 | 1.28 | 1.30 | 1.27 | 1.29 | 1.26 | -0.39% | 2,809,646 |
| Jan 30, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.27 | 0.39% | 2,860,508 |
| Jan 29, 2026 | 1.30 | 1.30 | 1.27 | 1.29 | 1.26 | -1.91% | 3,274,646 |
| Jan 28, 2026 | 1.31 | 1.32 | 1.29 | 1.31 | 1.29 | - | 4,821,463 |
| Jan 27, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.29 | -1.13% | 4,457,285 |
| Jan 23, 2026 | 1.33 | 1.34 | 1.31 | 1.33 | 1.30 | -1.12% | 5,740,632 |
| Jan 22, 2026 | 1.34 | 1.36 | 1.32 | 1.34 | 1.32 | - | 3,743,266 |
| Jan 21, 2026 | 1.36 | 1.36 | 1.31 | 1.34 | 1.32 | -1.83% | 4,823,144 |
| Jan 20, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.34 | -0.36% | 1,759,329 |
| Jan 19, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.35 | - | 881,491 |
| Jan 16, 2026 | 1.35 | 1.38 | 1.35 | 1.37 | 1.35 | 1.11% | 2,682,533 |
| Jan 15, 2026 | 1.37 | 1.38 | 1.35 | 1.36 | 1.33 | -0.73% | 2,512,179 |
| Jan 14, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.34 | 0.37% | 1,845,080 |
| Jan 13, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.34 | -0.73% | 2,477,567 |
| Jan 12, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.35 | - | 1,825,099 |
| Jan 9, 2026 | 1.38 | 1.39 | 1.37 | 1.37 | 1.35 | - | 1,528,476 |
| Jan 8, 2026 | 1.35 | 1.38 | 1.35 | 1.37 | 1.35 | 0.37% | 1,598,043 |
| Jan 7, 2026 | 1.36 | 1.37 | 1.35 | 1.37 | 1.34 | 1.11% | 2,085,841 |
| Jan 6, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.33 | - | 1,331,150 |
| Jan 5, 2026 | 1.37 | 1.37 | 1.32 | 1.35 | 1.33 | -1.82% | 2,093,485 |
| Jan 2, 2026 | 1.37 | 1.39 | 1.36 | 1.38 | 1.35 | 0.73% | 1,331,407 |
| Dec 31, 2025 | 1.39 | 1.39 | 1.37 | 1.37 | 1.34 | -1.44% | 1,953,650 |
| Dec 30, 2025 | 1.38 | 1.39 | 1.37 | 1.39 | 1.36 | -0.72% | 1,693,443 |
| Dec 29, 2025 | 1.39 | 1.42 | 1.38 | 1.40 | 1.35 | 0.36% | 2,185,458 |
| Dec 24, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | 1.34 | -1.42% | 959,099 |
| Dec 23, 2025 | 1.40 | 1.42 | 1.39 | 1.41 | 1.36 | 1.08% | 2,876,951 |
| Dec 22, 2025 | 1.40 | 1.42 | 1.40 | 1.40 | 1.35 | -0.36% | 1,648,802 |
| Dec 19, 2025 | 1.41 | 1.41 | 1.39 | 1.40 | 1.35 | - | 4,110,027 |
| Dec 18, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.35 | 0.72% | 4,470,299 |
| Dec 17, 2025 | 1.38 | 1.40 | 1.37 | 1.39 | 1.34 | 0.72% | 2,569,047 |
| Dec 16, 2025 | 1.38 | 1.39 | 1.37 | 1.38 | 1.33 | 0.73% | 2,168,145 |
| Dec 15, 2025 | 1.38 | 1.40 | 1.37 | 1.37 | 1.32 | -1.79% | 2,136,930 |
| Dec 12, 2025 | 1.37 | 1.40 | 1.37 | 1.40 | 1.35 | 1.45% | 2,884,378 |
| Dec 11, 2025 | 1.37 | 1.39 | 1.35 | 1.38 | 1.33 | 1.10% | 4,380,495 |
| Dec 10, 2025 | 1.39 | 1.39 | 1.36 | 1.36 | 1.31 | -1.81% | 8,716,424 |
| Dec 9, 2025 | 1.36 | 1.39 | 1.36 | 1.39 | 1.34 | 1.84% | 7,572,611 |
| Dec 8, 2025 | 1.34 | 1.37 | 1.33 | 1.36 | 1.31 | 1.12% | 4,045,698 |
| Dec 5, 2025 | 1.35 | 1.35 | 1.33 | 1.35 | 1.30 | - | 2,844,327 |
| Dec 4, 2025 | 1.38 | 1.40 | 1.34 | 1.35 | 1.30 | -2.89% | 3,904,770 |
| Dec 3, 2025 | 1.39 | 1.42 | 1.39 | 1.39 | 1.34 | -1.07% | 4,943,604 |
| Dec 2, 2025 | 1.36 | 1.40 | 1.35 | 1.40 | 1.35 | 2.94% | 4,023,996 |