Skip to main content
Heartland Group Holdings Limited (NZE:HGH)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
1.243
+0.018 (1.43%)
Mar 10, 2026, 1:57 PM NZST

Heartland Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20261.221.251.221.25-1.63%285,416
Mar 9, 20261.271.271.211.231.23-4.30%1,576,566
Mar 6, 20261.261.291.261.281.281.59%1,810,097
Mar 5, 20261.281.291.261.261.26-2.33%781,177
Mar 4, 20261.291.301.281.291.250.78%583,520
Mar 3, 20261.271.301.271.281.24-654,401
Mar 2, 20261.291.301.271.281.24-0.39%850,425
Feb 27, 20261.261.301.261.291.242.80%1,288,933
Feb 26, 20261.261.271.251.251.21-0.79%966,763
Feb 25, 20261.251.261.251.261.220.80%548,668
Feb 24, 20261.261.261.241.251.21-1.57%699,351
Feb 23, 20261.241.271.241.271.233.25%717,656
Feb 20, 20261.261.261.201.231.19-2.38%976,135
Feb 19, 20261.251.261.251.261.221.20%1,221,387
Feb 18, 20261.251.261.241.251.21-330,597
Feb 17, 20261.241.251.231.251.211.22%561,605
Feb 16, 20261.261.261.231.231.19-0.81%534,260
Feb 13, 20261.261.271.241.241.20-0.80%545,434
Feb 12, 20261.261.271.251.251.21-415,324
Feb 11, 20261.251.271.241.251.21-0.40%1,660,424
Feb 10, 20261.261.271.251.261.21-0.40%1,056,658
Feb 9, 20261.241.281.241.261.222.02%1,040,968
Feb 5, 20261.261.281.231.241.20-3.52%689,814
Feb 4, 20261.241.291.231.281.243.23%1,222,984
Feb 3, 20261.221.251.211.241.202.48%943,793
Feb 2, 20261.191.221.191.211.170.41%498,631
Jan 30, 20261.201.221.181.211.170.42%924,891
Jan 29, 20261.221.221.191.201.16-1.64%810,443
Jan 28, 20261.231.231.211.221.18-0.41%909,267
Jan 27, 20261.241.241.231.231.19-1,120,864
Jan 26, 20261.241.241.211.231.19-0.81%325,140
Jan 23, 20261.251.251.211.241.20-0.80%953,325
Jan 22, 20261.241.251.231.251.211.63%2,050,079
Jan 21, 20261.231.241.211.231.19-1.21%704,877
Jan 20, 20261.231.251.221.241.200.40%763,815
Jan 19, 20261.211.241.211.241.202.49%361,631
Jan 16, 20261.201.221.191.211.170.84%2,133,452
Jan 15, 20261.201.201.191.201.16-550,588
Jan 14, 20261.221.231.201.201.16-2.85%1,730,332
Jan 13, 20261.201.241.201.231.192.50%770,346
Jan 12, 20261.191.201.181.201.161.69%505,505
Jan 9, 20261.191.201.181.181.14-0.84%330,939
Jan 8, 20261.181.201.181.191.151.28%285,753
Jan 7, 20261.191.201.181.181.14-1.26%196,834
Jan 6, 20261.191.201.161.191.151.28%447,945
Jan 5, 20261.181.201.171.181.140.43%657,003
Dec 31, 20251.171.171.161.171.130.43%134,678
Dec 30, 20251.141.171.141.171.131.75%396,341
Dec 29, 20251.151.161.141.151.110.44%375,693
Dec 24, 20251.141.141.131.141.100.88%146,903
Dec 23, 20251.121.131.111.131.090.89%790,394
Dec 22, 20251.121.121.111.121.08-890,329
Dec 19, 20251.101.131.091.121.081.82%1,509,877
Dec 18, 20251.101.111.091.101.06-0.90%784,357
Dec 17, 20251.101.121.091.111.071.37%744,701
Dec 16, 20251.091.101.081.101.060.46%789,449
Dec 15, 20251.121.121.091.091.06-2.68%1,009,479
Dec 12, 20251.131.131.121.121.08-0.88%567,635
Dec 11, 20251.131.141.121.131.09-0.44%317,429
Dec 10, 20251.141.141.121.141.100.44%294,850
Dec 9, 20251.111.141.101.131.092.26%813,962
Dec 8, 20251.111.121.101.111.07-0.90%487,432
Dec 5, 20251.101.121.101.121.080.45%938,320
Dec 4, 20251.091.121.091.111.071.83%1,042,305
Dec 3, 20251.091.101.081.091.060.93%921,138
Dec 2, 20251.091.091.081.081.05-0.46%692,572
Dec 1, 20251.111.111.081.091.05-2.25%557,281
Nov 28, 20251.101.111.101.111.070.91%672,569
Nov 27, 20251.101.101.091.101.060.92%716,490
Nov 26, 20251.101.101.091.091.06-0.46%332,042
Nov 25, 20251.091.101.091.101.061.39%427,587
Nov 24, 20251.071.111.071.081.050.47%943,279
Nov 21, 20251.081.091.061.081.04-0.46%656,775
Nov 20, 20251.081.101.071.081.050.93%811,116
Nov 19, 20251.081.081.071.071.04-0.93%370,500
Nov 18, 20251.091.091.061.081.05-0.46%517,215
Nov 17, 20251.071.091.071.091.051.40%770,245
Nov 14, 20251.091.091.061.071.04-0.93%575,093
Nov 13, 20251.091.111.081.081.05-1.82%1,021,122
Nov 12, 20251.091.101.081.101.060.92%1,008,013
Nov 11, 20251.081.101.081.091.060.93%495,390
Nov 10, 20251.091.091.081.081.05-0.92%569,656
Nov 7, 20251.101.101.091.091.06-1.36%478,982
Nov 6, 20251.121.121.101.111.07-0.90%521,716
Nov 5, 20251.121.121.101.121.08-0.45%871,225
Nov 4, 20251.091.121.091.121.083.23%799,739
Nov 3, 20251.091.091.081.091.05-559,398
Oct 31, 20251.091.101.081.091.050.46%569,483
Oct 30, 20251.091.091.081.081.05-0.46%289,263
Oct 29, 20251.101.101.081.091.05-231,028
Oct 28, 20251.091.101.081.091.05-0.91%231,576
Oct 24, 20251.091.121.081.101.060.46%535,329
Oct 23, 20251.071.091.071.091.062.83%1,743,147
Oct 22, 20251.081.081.061.061.03-0.93%520,066
Oct 21, 20251.071.081.071.071.04-0.47%489,997
Oct 20, 20251.081.081.071.081.04-0.92%577,033
Oct 17, 20251.091.091.071.091.05-427,061
Oct 16, 20251.081.091.071.091.050.46%489,376
Oct 15, 20251.091.091.071.081.05-372,828
Oct 14, 20251.091.091.071.081.05-635,892