Hearts and Minds Investments Limited (ASX:HM1)
Australia
· Delayed Price · Currency is AUD 2.900
-0.050 (-1.69%)
At close: Feb 27, 2026
ASX:HM1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2.94 | 2.94 | 2.89 | 2.90 | 2.90 | -1.69% | 110,734 |
| Feb 26, 2026 | 2.91 | 3.00 | 2.91 | 2.95 | 2.95 | 2.79% | 237,355 |
| Feb 25, 2026 | 2.88 | 2.95 | 2.84 | 2.87 | 2.87 | -3.04% | 146,723 |
| Feb 24, 2026 | 2.92 | 2.97 | 2.90 | 2.96 | 2.87 | 1.72% | 364,762 |
| Feb 23, 2026 | 3.00 | 3.02 | 2.90 | 2.91 | 2.82 | -2.35% | 467,006 |
| Feb 20, 2026 | 3.06 | 3.06 | 2.97 | 2.98 | 2.88 | -2.61% | 208,348 |
| Feb 19, 2026 | 3.05 | 3.06 | 3.02 | 3.06 | 2.96 | 0.33% | 216,279 |
| Feb 18, 2026 | 2.94 | 3.06 | 2.94 | 3.05 | 2.95 | 5.17% | 505,840 |
| Feb 17, 2026 | 2.85 | 2.93 | 2.85 | 2.90 | 2.81 | 2.84% | 161,246 |
| Feb 16, 2026 | 2.80 | 2.84 | 2.75 | 2.82 | 2.73 | - | 267,038 |
| Feb 13, 2026 | 2.82 | 2.87 | 2.77 | 2.82 | 2.73 | -1.40% | 295,051 |
| Feb 12, 2026 | 2.91 | 2.92 | 2.85 | 2.86 | 2.77 | -2.72% | 332,555 |
| Feb 11, 2026 | 2.94 | 2.94 | 2.90 | 2.94 | 2.85 | - | 77,176 |
| Feb 10, 2026 | 2.95 | 2.97 | 2.92 | 2.94 | 2.85 | -1.01% | 204,007 |
| Feb 9, 2026 | 2.98 | 2.99 | 2.92 | 2.97 | 2.87 | 3.48% | 158,153 |
| Feb 6, 2026 | 2.90 | 2.95 | 2.85 | 2.87 | 2.78 | -1.71% | 228,417 |
| Feb 5, 2026 | 3.00 | 3.00 | 2.92 | 2.92 | 2.83 | -2.67% | 245,333 |
| Feb 4, 2026 | 3.06 | 3.08 | 3.00 | 3.00 | 2.90 | -2.60% | 235,777 |
| Feb 3, 2026 | 3.08 | 3.11 | 3.05 | 3.08 | 2.98 | - | 152,947 |
| Feb 2, 2026 | 3.11 | 3.12 | 3.07 | 3.08 | 2.98 | -1.91% | 75,340 |
| Jan 30, 2026 | 3.14 | 3.20 | 3.14 | 3.14 | 3.04 | - | 141,983 |
| Jan 29, 2026 | 3.16 | 3.18 | 3.14 | 3.14 | 3.04 | -0.63% | 57,449 |
| Jan 28, 2026 | 3.18 | 3.19 | 3.16 | 3.16 | 3.06 | -0.63% | 87,706 |
| Jan 27, 2026 | 3.16 | 3.20 | 3.16 | 3.18 | 3.08 | -1.24% | 109,353 |
| Jan 23, 2026 | 3.17 | 3.22 | 3.14 | 3.22 | 3.12 | 2.22% | 198,279 |
| Jan 22, 2026 | 3.16 | 3.24 | 3.14 | 3.15 | 3.05 | -0.63% | 188,798 |
| Jan 21, 2026 | 3.14 | 3.19 | 3.11 | 3.17 | 3.07 | 0.96% | 185,183 |
| Jan 20, 2026 | 3.18 | 3.18 | 3.06 | 3.14 | 3.04 | -1.26% | 426,082 |
| Jan 19, 2026 | 3.22 | 3.22 | 3.18 | 3.18 | 3.08 | -1.55% | 229,497 |
| Jan 16, 2026 | 3.19 | 3.23 | 3.19 | 3.23 | 3.13 | 1.25% | 136,979 |
| Jan 15, 2026 | 3.18 | 3.21 | 3.18 | 3.19 | 3.09 | 0.31% | 176,003 |
| Jan 14, 2026 | 3.19 | 3.21 | 3.17 | 3.18 | 3.08 | - | 156,161 |
| Jan 13, 2026 | 3.24 | 3.25 | 3.18 | 3.18 | 3.08 | -2.15% | 192,215 |
| Jan 12, 2026 | 3.21 | 3.25 | 3.19 | 3.25 | 3.15 | 2.20% | 107,126 |
| Jan 9, 2026 | 3.19 | 3.22 | 3.17 | 3.18 | 3.08 | -0.63% | 101,066 |
| Jan 8, 2026 | 3.17 | 3.21 | 3.17 | 3.20 | 3.10 | 1.27% | 146,960 |
| Jan 7, 2026 | 3.15 | 3.17 | 3.14 | 3.16 | 3.06 | - | 131,245 |
| Jan 6, 2026 | 3.15 | 3.17 | 3.14 | 3.16 | 3.06 | 0.96% | 129,617 |
| Jan 5, 2026 | 3.15 | 3.17 | 3.13 | 3.13 | 3.03 | - | 187,185 |
| Jan 2, 2026 | 3.18 | 3.18 | 3.13 | 3.13 | 3.03 | -1.88% | 80,205 |
| Dec 31, 2025 | 3.19 | 3.19 | 3.17 | 3.19 | 3.09 | 0.63% | 31,622 |
| Dec 30, 2025 | 3.15 | 3.20 | 3.15 | 3.17 | 3.07 | -0.31% | 64,469 |
| Dec 29, 2025 | 3.16 | 3.18 | 3.14 | 3.18 | 3.08 | 0.32% | 33,714 |
| Dec 24, 2025 | 3.18 | 3.18 | 3.16 | 3.17 | 3.07 | -0.63% | 12,389 |
| Dec 23, 2025 | 3.16 | 3.19 | 3.15 | 3.19 | 3.09 | 0.95% | 102,061 |
| Dec 22, 2025 | 3.14 | 3.16 | 3.13 | 3.16 | 3.06 | 0.64% | 80,986 |
| Dec 19, 2025 | 3.14 | 3.16 | 3.13 | 3.14 | 3.04 | 0.32% | 94,952 |
| Dec 18, 2025 | 3.15 | 3.16 | 3.12 | 3.13 | 3.03 | -0.95% | 66,503 |
| Dec 17, 2025 | 3.16 | 3.18 | 3.14 | 3.16 | 3.06 | - | 59,332 |
| Dec 16, 2025 | 3.17 | 3.17 | 3.14 | 3.16 | 3.06 | -0.32% | 77,556 |
| Dec 15, 2025 | 3.18 | 3.20 | 3.17 | 3.17 | 3.07 | -0.94% | 55,550 |
| Dec 12, 2025 | 3.19 | 3.22 | 3.18 | 3.20 | 3.10 | 0.63% | 272,571 |
| Dec 11, 2025 | 3.17 | 3.20 | 3.14 | 3.18 | 3.08 | 0.63% | 237,018 |
| Dec 10, 2025 | 3.15 | 3.17 | 3.14 | 3.16 | 3.06 | 0.64% | 233,579 |
| Dec 9, 2025 | 3.15 | 3.17 | 3.08 | 3.14 | 3.04 | 0.32% | 184,960 |
| Dec 8, 2025 | 3.19 | 3.19 | 3.13 | 3.13 | 3.03 | -1.57% | 295,087 |
| Dec 5, 2025 | 3.17 | 3.20 | 3.17 | 3.18 | 3.08 | 0.63% | 205,928 |
| Dec 4, 2025 | 3.16 | 3.18 | 3.14 | 3.16 | 3.06 | 0.64% | 77,249 |
| Dec 3, 2025 | 3.18 | 3.19 | 3.14 | 3.14 | 3.04 | -0.95% | 101,773 |
| Dec 2, 2025 | 3.16 | 3.20 | 3.12 | 3.17 | 3.07 | 0.32% | 168,778 |
| Dec 1, 2025 | 3.19 | 3.20 | 3.15 | 3.16 | 3.06 | -1.86% | 194,050 |
| Nov 28, 2025 | 3.23 | 3.25 | 3.21 | 3.22 | 3.12 | 0.31% | 102,762 |
| Nov 27, 2025 | 3.25 | 3.25 | 3.20 | 3.21 | 3.11 | - | 303,079 |
| Nov 26, 2025 | 3.18 | 3.22 | 3.18 | 3.21 | 3.11 | 2.56% | 112,329 |
| Nov 25, 2025 | 3.16 | 3.20 | 3.13 | 3.13 | 3.03 | -0.95% | 156,021 |
| Nov 24, 2025 | 3.07 | 3.17 | 3.07 | 3.16 | 3.06 | 3.61% | 293,821 |
| Nov 21, 2025 | 3.08 | 3.13 | 3.05 | 3.05 | 2.95 | -2.56% | 314,644 |
| Nov 20, 2025 | 3.10 | 3.13 | 3.09 | 3.13 | 3.03 | 3.30% | 203,059 |
| Nov 19, 2025 | 3.09 | 3.09 | 2.99 | 3.03 | 2.93 | -1.62% | 579,001 |
| Nov 18, 2025 | 3.20 | 3.20 | 3.06 | 3.08 | 2.98 | -3.75% | 352,950 |
| Nov 17, 2025 | 3.16 | 3.20 | 3.12 | 3.20 | 3.10 | 1.91% | 288,305 |
| Nov 14, 2025 | 3.16 | 3.18 | 3.14 | 3.14 | 3.04 | -1.57% | 243,077 |
| Nov 13, 2025 | 3.24 | 3.25 | 3.19 | 3.19 | 3.09 | -0.93% | 102,708 |
| Nov 12, 2025 | 3.17 | 3.24 | 3.15 | 3.22 | 3.12 | 1.90% | 270,694 |
| Nov 11, 2025 | 3.16 | 3.19 | 3.16 | 3.16 | 3.06 | 0.32% | 286,810 |
| Nov 10, 2025 | 3.21 | 3.21 | 3.13 | 3.15 | 3.05 | -1.25% | 386,538 |
| Nov 7, 2025 | 3.23 | 3.26 | 3.18 | 3.19 | 3.09 | -1.24% | 257,015 |
| Nov 6, 2025 | 3.24 | 3.26 | 3.21 | 3.23 | 3.13 | 0.31% | 145,105 |
| Nov 5, 2025 | 3.30 | 3.30 | 3.21 | 3.22 | 3.12 | -2.42% | 314,154 |
| Nov 4, 2025 | 3.30 | 3.33 | 3.28 | 3.30 | 3.19 | - | 114,800 |
| Nov 3, 2025 | 3.32 | 3.34 | 3.29 | 3.30 | 3.19 | -0.30% | 225,524 |
| Oct 31, 2025 | 3.31 | 3.33 | 3.30 | 3.31 | 3.20 | -0.30% | 200,412 |
| Oct 30, 2025 | 3.29 | 3.33 | 3.29 | 3.32 | 3.21 | 0.91% | 586,985 |
| Oct 29, 2025 | 3.32 | 3.34 | 3.27 | 3.29 | 3.18 | -0.60% | 262,128 |
| Oct 28, 2025 | 3.30 | 3.31 | 3.28 | 3.31 | 3.20 | 0.61% | 212,277 |
| Oct 27, 2025 | 3.27 | 3.32 | 3.27 | 3.29 | 3.18 | 0.61% | 88,652 |
| Oct 24, 2025 | 3.29 | 3.29 | 3.25 | 3.27 | 3.17 | 0.62% | 129,236 |
| Oct 23, 2025 | 3.28 | 3.28 | 3.23 | 3.25 | 3.15 | -0.91% | 293,781 |
| Oct 22, 2025 | 3.28 | 3.29 | 3.26 | 3.28 | 3.17 | - | 76,178 |
| Oct 21, 2025 | 3.26 | 3.31 | 3.25 | 3.28 | 3.17 | 1.23% | 185,813 |
| Oct 20, 2025 | 3.26 | 3.30 | 3.23 | 3.24 | 3.14 | -0.92% | 350,139 |
| Oct 17, 2025 | 3.27 | 3.28 | 3.25 | 3.27 | 3.17 | - | 162,121 |
| Oct 16, 2025 | 3.38 | 3.38 | 3.20 | 3.27 | 3.17 | -2.39% | 685,379 |
| Oct 15, 2025 | 3.34 | 3.36 | 3.33 | 3.35 | 3.24 | 0.30% | 183,787 |
| Oct 14, 2025 | 3.40 | 3.44 | 3.34 | 3.34 | 3.23 | -0.89% | 283,063 |
| Oct 13, 2025 | 3.42 | 3.45 | 3.36 | 3.37 | 3.26 | -2.60% | 227,665 |
| Oct 10, 2025 | 3.44 | 3.48 | 3.44 | 3.46 | 3.35 | - | 39,007 |
| Oct 9, 2025 | 3.44 | 3.48 | 3.44 | 3.46 | 3.35 | - | 50,413 |
| Oct 8, 2025 | 3.45 | 3.46 | 3.42 | 3.46 | 3.35 | -0.57% | 122,018 |
| Oct 7, 2025 | 3.45 | 3.48 | 3.43 | 3.48 | 3.37 | 0.58% | 71,278 |