Skip to main content
Heartland Group Holdings Limited (NZE:HGH)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
1.115
+0.005 (0.45%)
At close: Dec 5, 2025

Heartland Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.101.121.101.121.120.45%938,320
Dec 4, 20251.091.121.091.111.111.83%1,042,305
Dec 3, 20251.091.101.081.091.090.93%921,138
Dec 2, 20251.091.091.081.081.08-0.46%692,572
Dec 1, 20251.111.111.081.091.09-2.25%557,281
Nov 28, 20251.101.111.101.111.110.91%672,569
Nov 27, 20251.101.101.091.101.100.92%716,490
Nov 26, 20251.101.101.091.091.09-0.46%332,042
Nov 25, 20251.091.101.091.101.101.39%427,587
Nov 24, 20251.071.111.071.081.080.47%943,279
Nov 21, 20251.081.091.061.081.08-0.46%656,775
Nov 20, 20251.081.101.071.081.080.93%811,116
Nov 19, 20251.081.081.071.071.07-0.93%370,500
Nov 18, 20251.091.091.061.081.08-0.46%517,215
Nov 17, 20251.071.091.071.091.091.40%770,245
Nov 14, 20251.091.091.061.071.07-0.93%575,093
Nov 13, 20251.091.111.081.081.08-1.82%1,021,122
Nov 12, 20251.091.101.081.101.100.92%1,008,013
Nov 11, 20251.081.101.081.091.090.93%495,390
Nov 10, 20251.091.091.081.081.08-0.92%569,656
Nov 7, 20251.101.101.091.091.09-1.36%478,982
Nov 6, 20251.121.121.101.111.11-0.90%521,716
Nov 5, 20251.121.121.101.121.12-0.45%871,225
Nov 4, 20251.091.121.091.121.123.23%799,739
Nov 3, 20251.091.091.081.091.09-559,398
Oct 31, 20251.091.101.081.091.090.46%569,483
Oct 30, 20251.091.091.081.081.08-0.46%289,263
Oct 29, 20251.101.101.081.091.09-231,028
Oct 28, 20251.091.101.081.091.09-0.91%231,576
Oct 24, 20251.091.121.081.101.100.46%535,329
Oct 23, 20251.071.091.071.091.092.83%1,743,147
Oct 22, 20251.081.081.061.061.06-0.93%520,066
Oct 21, 20251.071.081.071.071.07-0.47%489,997
Oct 20, 20251.081.081.071.081.08-0.92%577,033
Oct 17, 20251.091.091.071.091.09-427,061
Oct 16, 20251.081.091.071.091.090.46%489,376
Oct 15, 20251.091.091.071.081.08-372,828
Oct 14, 20251.091.091.071.081.08-635,892
Oct 13, 20251.091.091.071.081.08-1.82%427,177
Oct 10, 20251.101.121.101.101.10-868,437
Oct 9, 20251.101.141.091.101.10-1,247,805
Oct 8, 20251.081.101.081.101.101.85%529,606
Oct 7, 20251.091.101.071.081.08-685,295
Oct 6, 20251.091.101.081.081.08-511,024
Oct 3, 20251.081.091.071.081.08-0.92%956,615
Oct 2, 20251.081.091.071.091.091.40%1,123,455
Oct 1, 20251.041.091.041.081.082.38%746,293
Sep 30, 20251.041.051.031.051.051.94%584,362
Sep 29, 20251.021.051.021.031.031.48%692,498
Sep 26, 20251.011.021.011.021.021.00%472,754
Sep 25, 20250.991.010.991.011.011.52%715,199
Sep 24, 20251.001.010.990.990.99-1,035,303
Sep 23, 20250.980.990.980.990.992.06%2,414,802
Sep 22, 20250.960.980.960.970.971.57%469,915
Sep 19, 20250.960.980.960.960.96-1.55%1,318,703
Sep 18, 20250.970.980.970.970.971.04%471,734
Sep 17, 20250.970.970.960.960.96-1.54%402,969
Sep 16, 20250.980.980.960.980.980.52%401,051
Sep 15, 20250.980.980.970.970.97-0.51%303,331
Sep 12, 20250.980.980.970.980.981.04%365,638
Sep 11, 20250.980.980.960.970.97-1.53%1,099,039
Sep 10, 20250.980.990.980.980.98-565,873
Sep 9, 20250.960.990.950.980.982.08%488,552
Sep 8, 20250.950.960.950.960.961.05%599,822
Sep 5, 20250.950.950.940.950.95-219,011
Sep 4, 20250.940.950.930.950.952.15%850,795
Sep 3, 20250.920.940.920.930.931.09%245,785
Sep 2, 20250.920.930.910.920.921.10%290,719
Sep 1, 20250.920.920.900.910.911.11%579,779
Aug 29, 20250.900.920.900.900.90-265,788
Aug 28, 20250.920.920.870.900.90-2.17%1,040,639
Aug 27, 20250.940.950.920.920.90-1.08%672,360
Aug 26, 20250.950.960.930.930.91-2.11%2,138,934
Aug 25, 20250.890.960.890.950.935.56%1,369,428
Aug 22, 20250.870.900.870.900.884.65%1,547,345
Aug 21, 20250.830.870.830.860.844.88%1,481,794
Aug 20, 20250.810.830.810.820.802.50%767,339
Aug 19, 20250.810.820.800.800.78-1.23%550,704
Aug 18, 20250.810.810.800.810.79-588,152
Aug 15, 20250.800.810.800.810.791.25%644,357
Aug 14, 20250.800.810.800.800.781.27%491,229
Aug 13, 20250.810.810.790.790.77-1.25%938,796
Aug 12, 20250.800.810.800.800.78-530,212
Aug 11, 20250.810.810.800.800.78-308,624
Aug 8, 20250.810.810.800.800.78-537,709
Aug 7, 20250.810.820.800.800.78-578,509
Aug 6, 20250.810.820.800.800.78-1.23%697,862
Aug 5, 20250.820.820.810.810.791.25%283,232
Aug 4, 20250.810.820.800.800.78-1.23%697,716
Aug 1, 20250.810.820.810.810.79-523,571
Jul 31, 20250.820.820.800.810.79-753,955
Jul 30, 20250.820.820.810.810.79-1.22%556,203
Jul 29, 20250.800.820.800.820.802.50%255,160
Jul 28, 20250.800.820.800.800.78-213,800
Jul 25, 20250.810.820.800.800.78-355,206
Jul 24, 20250.800.810.790.800.78-480,764
Jul 23, 20250.810.810.800.800.78-416,769
Jul 22, 20250.800.810.800.800.781.27%277,472
Jul 21, 20250.810.810.790.790.77-1.25%607,607
Jul 18, 20250.810.820.800.800.78-2.44%1,452,805