Skip to main content
Heartland Group Holdings Limited (ASX:HGH)
Australia flag Australia · Delayed Price · Currency is AUD
0.970
-0.010 (-1.02%)
At close: Dec 5, 2025

Heartland Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.960.970.960.97--1.02%4,935
Dec 4, 20250.970.980.970.980.983.16%250
Dec 3, 20250.940.950.940.950.951.60%2,008
Dec 2, 20250.950.950.940.940.94-2.09%2,899
Dec 1, 20250.960.960.950.960.96-1.04%1,583
Nov 28, 20250.980.980.970.970.97-164
Nov 27, 20250.950.970.950.970.971.58%11,835
Nov 26, 20250.960.960.950.950.95-0.52%1,021
Nov 25, 20250.960.960.960.960.96-3,132
Nov 24, 20250.950.960.940.960.963.24%2,874
Nov 21, 20250.930.930.920.930.93-0.54%21,532
Nov 19, 20250.930.930.930.930.93-176
Nov 18, 20250.930.930.930.930.93-17,474
Nov 17, 20250.940.950.930.930.93-0.53%11,639
Nov 14, 20250.930.940.920.940.941.08%36,081
Nov 13, 20250.950.970.900.930.93-2.63%47,563
Nov 12, 20250.940.960.940.950.951.06%47,728
Nov 11, 20250.940.940.920.940.94-22,704
Nov 10, 20250.940.940.940.940.94-1.05%3
Nov 7, 20250.950.960.950.950.95-1.04%4,373
Nov 6, 20250.980.980.960.960.96-1.54%3,327
Nov 5, 20250.961.000.950.980.981.56%74,367
Nov 4, 20250.970.970.960.960.961.05%31,278
Nov 3, 20250.960.960.940.950.950.53%20,157
Oct 31, 20250.950.960.950.950.95-10,103
Oct 30, 20250.950.950.950.950.95-3
Oct 29, 20250.960.970.950.950.95-0.53%1,913
Oct 28, 20250.970.970.950.950.95-1.04%25,991
Oct 24, 20250.980.980.960.960.960.52%20,000
Oct 23, 20250.940.960.940.960.961.60%33,738
Oct 22, 20250.940.950.940.940.94-1.57%2,136
Oct 21, 20250.950.960.950.960.962.14%11,233
Oct 20, 20250.950.950.940.940.94-0.53%5,127
Oct 17, 20250.940.940.940.940.94-1.57%161
Oct 16, 20250.940.970.940.960.961.06%24,807
Oct 15, 20250.950.960.950.950.95-0.53%15,052
Oct 14, 20250.960.960.940.950.95-1,312
Oct 13, 20250.950.960.940.950.95-0.52%64,568
Oct 10, 20250.980.980.960.960.96-3.54%15,410
Oct 9, 20250.961.000.950.990.994.21%10,904
Oct 8, 20250.980.980.950.950.95-2.06%2,313
Oct 7, 20250.960.970.940.970.971.57%32,177
Oct 6, 20250.960.970.960.960.960.53%74,323
Oct 3, 20250.960.960.950.950.95-39,918
Oct 2, 20250.970.970.940.950.95-21,788
Oct 1, 20250.920.950.910.950.954.40%25,678
Sep 30, 20250.900.940.900.910.91-62,722
Sep 29, 20250.900.920.900.910.911.68%22,192
Sep 26, 20250.890.900.890.900.901.13%17,484
Sep 25, 20250.880.890.860.890.89-18,545
Sep 24, 20250.880.890.880.890.891.14%17,439
Sep 23, 20250.870.880.870.880.881.74%17,769
Sep 22, 20250.890.890.860.860.86-3.37%30,120
Sep 19, 20250.860.890.850.890.892.30%60,493
Sep 18, 20250.870.870.860.870.871.75%3,670
Sep 17, 20250.870.870.860.860.86-1.72%693
Sep 16, 20250.870.870.860.870.87-9,207
Sep 15, 20250.870.870.860.870.87-9,673
Sep 12, 20250.860.870.860.870.871.16%29,153
Sep 11, 20250.890.890.860.860.86-3.37%11,342
Sep 10, 20250.890.890.880.890.891.14%27,449
Sep 9, 20250.860.880.860.880.884.14%92,843
Sep 8, 20250.850.860.850.850.850.60%25,465
Sep 5, 20250.840.850.840.840.840.60%13,761
Sep 4, 20250.840.840.840.840.84-1.18%20
Sep 3, 20250.850.850.850.850.850.60%22
Sep 2, 20250.810.840.810.840.844.35%35,903
Sep 1, 20250.810.830.810.810.81-1.83%4,555
Aug 29, 20250.820.820.820.820.82-3
Aug 28, 20250.820.820.820.820.82-0.61%76
Aug 27, 20250.840.850.830.830.80-2.94%23,033
Aug 26, 20250.850.870.850.850.833.03%53,489
Aug 25, 20250.820.850.820.830.804.43%282,071
Aug 22, 20250.790.800.780.790.771.28%41,093
Aug 21, 20250.760.780.760.780.765.41%82,674
Aug 20, 20250.740.740.740.740.72-2,000
Aug 19, 20250.740.740.740.740.720.68%5,000
Aug 18, 20250.740.740.740.740.72-0.68%5,002
Aug 15, 20250.750.750.740.740.72-3.27%16,536
Aug 14, 20250.750.770.750.770.755.52%3,233
Aug 13, 20250.740.740.730.730.71-1.36%3,003
Aug 12, 20250.740.740.740.740.72-0.68%8,184
Aug 11, 20250.740.740.740.740.720.68%6,337
Aug 8, 20250.740.740.740.740.72-1.34%2,000
Aug 7, 20250.750.750.750.750.731.36%1,368
Aug 4, 20250.740.740.740.740.72-0.68%5,067
Aug 1, 20250.740.740.740.740.72-0.67%1,000
Jul 31, 20250.770.770.750.750.73-2.61%1,292
Jul 28, 20250.750.770.750.770.754.79%2,771
Jul 24, 20250.730.730.730.730.71-5,000
Jul 23, 20250.740.740.730.730.71-1,000
Jul 22, 20250.730.730.730.730.71-0.68%678
Jul 21, 20250.740.760.740.740.72-1.34%46,220
Jul 18, 20250.740.760.740.750.730.68%11,815
Jul 17, 20250.760.760.740.740.72-2.63%4,367
Jul 16, 20250.750.760.740.760.743.40%3,851
Jul 15, 20250.740.750.740.740.72-0.68%1,667
Jul 14, 20250.730.740.730.740.72-3,247
Jul 10, 20250.750.760.740.740.72-1.33%19,084
Jul 9, 20250.740.760.740.750.73-3.23%41,198