Skip to main content
Heartland Group Holdings Limited (ASX:HGH)
Australia flag Australia · Delayed Price · Currency is AUD
1.020
-0.050 (-4.67%)
Mar 9, 2026, 3:04 PM AEST

Heartland Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.081.081.071.071.07-0.47%478
Mar 5, 20261.081.081.061.081.08-0.46%517
Mar 4, 20261.081.081.081.081.05-319
Mar 3, 20261.091.091.061.081.05-3,403
Feb 27, 20261.071.081.061.081.051.89%25,594
Feb 26, 20261.061.061.061.061.03-1,244
Feb 25, 20261.061.061.061.061.030.47%151
Feb 24, 20261.051.061.051.061.020.96%1,868
Feb 23, 20261.051.051.051.051.01-0.48%1
Feb 20, 20261.051.051.051.051.02-1.87%139
Feb 19, 20261.051.071.051.071.041.42%1,303
Feb 18, 20261.061.061.061.061.02-0.94%3,346
Feb 17, 20261.061.071.021.071.03-16,785
Feb 16, 20261.051.071.051.071.030.95%16,403
Feb 13, 20261.051.101.051.061.020.48%65,688
Feb 12, 20261.081.081.051.051.02-4.11%1,059
Feb 11, 20261.071.101.061.101.061.86%10,607
Feb 10, 20261.091.091.071.081.04-0.46%1,928
Feb 9, 20261.101.101.081.081.05-0.92%6,660
Feb 6, 20261.091.091.091.091.061.40%2,022
Feb 5, 20261.081.081.071.081.041.42%6,446
Feb 4, 20261.061.071.061.061.030.95%824
Feb 3, 20261.061.061.051.051.02-10
Feb 2, 20261.051.111.031.051.020.48%88,037
Jan 30, 20261.051.051.041.051.01-0.48%3,030
Jan 28, 20261.081.081.031.051.02-2.78%25,573
Jan 27, 20261.101.101.071.081.05-1.37%19,018
Jan 23, 20261.071.101.071.101.062.82%20,508
Jan 22, 20261.071.071.071.071.03-197
Jan 21, 20261.061.071.061.071.03-3,603
Jan 20, 20261.071.071.061.071.03-0.47%3,134
Jan 19, 20261.051.071.051.071.043.38%31,472
Jan 16, 20261.031.041.031.041.000.49%1,615
Jan 14, 20261.051.051.031.031.003.00%15,163
Jan 13, 20261.021.051.001.000.97-0.50%52,827
Jan 12, 20261.021.021.011.010.97-0.99%2,006
Jan 9, 20261.021.021.021.020.98-0.49%399
Jan 8, 20261.021.021.021.020.99-5,823
Jan 7, 20261.021.021.001.020.992.00%495
Jan 6, 20261.021.021.001.000.97-2.44%14,960
Jan 5, 20261.021.031.021.030.990.99%19,653
Jan 2, 20261.031.031.021.020.98-1.46%2,409
Dec 31, 20251.021.031.021.031.001.48%30,959
Dec 30, 20250.991.020.991.020.985.73%10,120
Dec 29, 20250.991.000.960.960.93-3.03%8,902
Dec 23, 20250.980.990.980.990.962.59%1,710
Dec 22, 20250.950.970.950.970.93-1.53%17,632
Dec 19, 20250.950.980.950.980.953.70%3,184
Dec 18, 20250.960.960.950.950.91-3,835
Dec 16, 20250.950.950.940.950.91-3.08%2,859
Dec 15, 20250.990.990.980.980.94-1.02%656
Dec 12, 20250.950.990.950.990.95-0.51%203
Dec 11, 20250.980.990.980.990.960.51%2
Dec 10, 20250.990.990.980.990.950.51%4,805
Dec 9, 20250.970.980.960.980.952.08%155,228
Dec 8, 20250.970.980.960.960.93-1.03%1,560
Dec 5, 20250.960.970.960.970.94-1.02%4,935
Dec 4, 20250.970.980.970.980.953.16%250
Dec 3, 20250.940.950.940.950.921.60%2,008
Dec 2, 20250.950.950.940.940.91-2.09%2,899
Dec 1, 20250.960.960.950.960.92-1.04%1,583
Nov 28, 20250.980.980.970.970.93-164
Nov 27, 20250.950.970.950.970.931.58%11,835
Nov 26, 20250.960.960.950.950.92-0.52%1,021
Nov 25, 20250.960.960.960.960.92-3,132
Nov 24, 20250.950.960.940.960.923.24%2,874
Nov 21, 20250.930.930.920.930.90-0.54%21,532
Nov 19, 20250.930.930.930.930.90-176
Nov 18, 20250.930.930.930.930.90-17,474
Nov 17, 20250.940.950.930.930.90-0.53%11,639
Nov 14, 20250.930.940.920.940.911.08%36,081
Nov 13, 20250.950.970.900.930.90-2.63%47,563
Nov 12, 20250.940.960.940.950.921.06%47,728
Nov 11, 20250.940.940.920.940.91-22,704
Nov 10, 20250.940.940.940.940.91-1.05%3
Nov 7, 20250.950.960.950.950.92-1.04%4,373
Nov 6, 20250.980.980.960.960.93-1.54%3,327
Nov 5, 20250.961.000.950.980.941.56%74,367
Nov 4, 20250.970.970.960.960.931.05%31,278
Nov 3, 20250.960.960.940.950.920.53%20,157
Oct 31, 20250.950.960.950.950.91-10,103
Oct 30, 20250.950.950.950.950.91-3
Oct 29, 20250.960.970.950.950.91-0.53%1,913
Oct 28, 20250.970.970.950.950.92-1.04%25,991
Oct 24, 20250.980.980.960.960.930.52%20,000
Oct 23, 20250.940.960.940.960.921.60%33,738
Oct 22, 20250.940.950.940.940.91-1.57%2,136
Oct 21, 20250.950.960.950.960.922.14%11,233
Oct 20, 20250.950.950.940.940.91-0.53%5,127
Oct 17, 20250.940.940.940.940.91-1.57%161
Oct 16, 20250.940.970.940.960.921.06%24,807
Oct 15, 20250.950.960.950.950.91-0.53%15,052
Oct 14, 20250.960.960.940.950.92-1,312
Oct 13, 20250.950.960.940.950.92-0.52%64,568
Oct 10, 20250.980.980.960.960.92-3.54%15,410
Oct 9, 20250.961.000.950.990.964.21%10,904
Oct 8, 20250.980.980.950.950.92-2.06%2,313
Oct 7, 20250.960.970.940.970.941.57%32,177
Oct 6, 20250.960.970.960.960.920.53%74,323
Oct 3, 20250.960.960.950.950.92-39,918