Hearts and Minds Investments Limited (ASX:HM1)
Australia
· Delayed Price · Currency is AUD 2.890
0.00 (0.00%)
Apr 29, 2026, 10:09 AM AEST
ASX:HM1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.90 | 2.90 | 2.83 | 2.89 | 2.89 | 1.05% | 182,816 |
| Apr 27, 2026 | 2.79 | 2.87 | 2.78 | 2.86 | 2.86 | 3.62% | 167,627 |
| Apr 24, 2026 | 2.81 | 2.82 | 2.74 | 2.76 | 2.76 | -1.78% | 133,462 |
| Apr 23, 2026 | 2.83 | 2.87 | 2.81 | 2.81 | 2.81 | - | 90,076 |
| Apr 22, 2026 | 2.88 | 2.88 | 2.81 | 2.81 | 2.81 | -0.71% | 41,338 |
| Apr 21, 2026 | 2.80 | 2.88 | 2.80 | 2.83 | 2.83 | -0.35% | 47,497 |
| Apr 20, 2026 | 2.84 | 2.85 | 2.80 | 2.84 | 2.84 | - | 161,609 |
| Apr 17, 2026 | 2.84 | 2.85 | 2.79 | 2.84 | 2.84 | 0.71% | 214,294 |
| Apr 16, 2026 | 2.85 | 2.87 | 2.82 | 2.82 | 2.82 | -1.05% | 127,973 |
| Apr 15, 2026 | 2.86 | 2.88 | 2.85 | 2.85 | 2.85 | 0.71% | 33,437 |
| Apr 14, 2026 | 2.82 | 2.86 | 2.82 | 2.83 | 2.83 | 1.07% | 76,132 |
| Apr 13, 2026 | 2.89 | 2.89 | 2.80 | 2.80 | 2.80 | -3.45% | 55,606 |
| Apr 10, 2026 | 2.90 | 2.91 | 2.86 | 2.90 | 2.90 | - | 78,125 |
| Apr 9, 2026 | 2.88 | 2.92 | 2.86 | 2.90 | 2.90 | - | 57,230 |
| Apr 8, 2026 | 2.85 | 2.95 | 2.85 | 2.90 | 2.90 | 2.47% | 414,094 |
| Apr 7, 2026 | 2.84 | 2.89 | 2.80 | 2.83 | 2.83 | - | 99,676 |
| Apr 2, 2026 | 2.83 | 2.85 | 2.80 | 2.83 | 2.83 | - | 181,159 |
| Apr 1, 2026 | 2.80 | 2.83 | 2.79 | 2.83 | 2.83 | 1.43% | 118,055 |
| Mar 31, 2026 | 2.74 | 2.80 | 2.72 | 2.79 | 2.79 | 0.90% | 135,260 |
| Mar 30, 2026 | 2.74 | 2.79 | 2.70 | 2.77 | 2.77 | 0.18% | 125,997 |
| Mar 27, 2026 | 2.74 | 2.78 | 2.71 | 2.76 | 2.76 | -0.36% | 131,045 |
| Mar 26, 2026 | 2.75 | 2.81 | 2.75 | 2.77 | 2.77 | 1.09% | 189,017 |
| Mar 25, 2026 | 2.70 | 2.76 | 2.69 | 2.74 | 2.74 | 1.11% | 224,704 |
| Mar 24, 2026 | 2.80 | 2.80 | 2.68 | 2.71 | 2.71 | -1.81% | 152,300 |
| Mar 23, 2026 | 2.74 | 2.80 | 2.71 | 2.76 | 2.76 | -1.43% | 201,404 |
| Mar 20, 2026 | 2.80 | 2.84 | 2.80 | 2.80 | 2.80 | 1.08% | 124,855 |
| Mar 19, 2026 | 2.76 | 2.83 | 2.75 | 2.77 | 2.77 | -2.12% | 123,254 |
| Mar 18, 2026 | 2.72 | 2.83 | 2.69 | 2.83 | 2.83 | 4.43% | 210,424 |
| Mar 17, 2026 | 2.70 | 2.73 | 2.68 | 2.71 | 2.71 | 0.74% | 60,053 |
| Mar 16, 2026 | 2.71 | 2.76 | 2.69 | 2.69 | 2.69 | -0.74% | 253,012 |
| Mar 13, 2026 | 2.69 | 2.76 | 2.68 | 2.71 | 2.71 | 0.74% | 143,558 |
| Mar 12, 2026 | 2.76 | 2.80 | 2.67 | 2.69 | 2.69 | -3.58% | 290,215 |
| Mar 11, 2026 | 2.79 | 2.87 | 2.76 | 2.79 | 2.79 | 1.82% | 351,369 |
| Mar 10, 2026 | 2.72 | 2.79 | 2.72 | 2.74 | 2.74 | 2.24% | 102,078 |
| Mar 9, 2026 | 2.68 | 2.74 | 2.67 | 2.68 | 2.68 | -2.55% | 341,735 |
| Mar 6, 2026 | 2.75 | 2.75 | 2.68 | 2.75 | 2.75 | 0.73% | 211,586 |
| Mar 5, 2026 | 2.70 | 2.76 | 2.68 | 2.73 | 2.73 | 2.63% | 280,729 |
| Mar 4, 2026 | 2.75 | 2.78 | 2.65 | 2.66 | 2.66 | -3.27% | 243,177 |
| Mar 3, 2026 | 2.88 | 2.88 | 2.71 | 2.75 | 2.75 | -4.18% | 197,343 |
| Mar 2, 2026 | 2.88 | 2.90 | 2.84 | 2.87 | 2.87 | -1.03% | 161,266 |
| 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 |