Skip to main content
Heartland Group Holdings Limited (ASX:HGH)
Australia flag Australia · Delayed Price · Currency is AUD
0.915
-0.015 (-1.61%)
Apr 29, 2026, 1:31 PM AEST

Heartland Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.940.940.920.93--1.06%5,682
Apr 27, 20260.940.950.940.940.94-8,660
Apr 24, 20260.950.950.940.940.94-1.05%104
Apr 23, 20260.950.950.950.950.951.06%4,235
Apr 22, 20260.940.950.940.940.94-1.05%2,522
Apr 21, 20260.950.950.950.950.95-98
Apr 20, 20260.960.960.950.950.95-0.52%2
Apr 17, 20260.970.970.950.960.96-1.04%9,909
Apr 16, 20260.970.970.960.970.970.52%2,726
Apr 15, 20260.960.960.960.960.960.52%6
Apr 14, 20260.950.960.880.960.96-1.55%41,491
Apr 10, 20260.960.970.930.970.971.04%7,002
Apr 9, 20260.980.980.960.960.96-1.54%3,443
Apr 8, 20260.980.980.980.980.98-610
Apr 7, 20260.990.990.980.980.98-1.52%10,535
Apr 2, 20260.990.990.990.990.991.54%249
Apr 1, 20260.980.980.980.980.98-1.02%227
Mar 31, 20260.990.990.970.990.99-1,937
Mar 30, 20260.980.990.980.990.990.51%3,954
Mar 27, 20260.970.990.970.980.981.03%3,947
Mar 26, 20260.980.980.970.970.97-1.52%889
Mar 25, 20260.990.990.960.990.99-27,254
Mar 24, 20261.001.000.990.990.99-1.50%967
Mar 23, 20260.991.000.991.001.000.50%24,694
Mar 20, 20261.021.021.001.001.00-2.45%2,995
Mar 19, 20260.991.020.991.021.023.55%1,501
Mar 18, 20261.041.040.980.990.99-4.83%12,881
Mar 17, 20261.031.041.021.041.04-0.48%16,684
Mar 16, 20261.021.041.021.041.042.46%31,887
Mar 13, 20261.031.031.021.021.02-1.46%106
Mar 12, 20261.031.031.031.031.03-1.90%100
Mar 11, 20261.041.051.041.051.051.45%182
Mar 10, 20261.051.051.031.041.041.47%2,716
Mar 9, 20261.081.081.021.021.02-4.67%29,977
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