Skip to main content
Heartland Group Holdings Limited (NZE:HGH)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
1.115
-0.015 (-1.33%)
Apr 29, 2026, 5:01 PM NZST

Heartland Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.131.131.101.121.12-1.33%1,559,238
Apr 28, 20261.131.141.121.131.13-0.44%1,233,112
Apr 24, 20261.151.151.131.141.14-1.30%894,780
Apr 23, 20261.161.161.141.151.150.44%419,593
Apr 22, 20261.151.161.141.151.15-449,798
Apr 21, 20261.161.161.141.151.15-0.87%334,282
Apr 20, 20261.151.161.131.161.161.32%412,808
Apr 17, 20261.171.171.141.141.14-2.56%538,946
Apr 16, 20261.181.181.161.171.170.43%663,351
Apr 15, 20261.151.181.151.171.170.87%585,358
Apr 14, 20261.141.161.141.161.161.32%1,188,235
Apr 13, 20261.151.161.131.141.14-0.87%378,120
Apr 10, 20261.171.171.141.151.15-1.71%807,706
Apr 9, 20261.191.191.161.171.17-0.43%472,939
Apr 8, 20261.191.191.171.181.18-1.26%1,093,830
Apr 7, 20261.181.191.181.191.191.28%342,139
Apr 2, 20261.171.191.171.181.18-0.42%487,230
Apr 1, 20261.201.211.171.181.18-0.84%925,355
Mar 31, 20261.171.191.171.191.192.15%1,225,289
Mar 30, 20261.171.191.161.171.17-2.10%435,159
Mar 27, 20261.191.191.171.191.190.85%619,301
Mar 26, 20261.191.191.181.181.18-484,474
Mar 25, 20261.171.191.171.181.180.85%401,000
Mar 24, 20261.191.201.171.171.17-1.68%778,542
Mar 23, 20261.211.211.171.191.19-3.64%514,210
Mar 20, 20261.221.241.191.241.241.23%28,701,940
Mar 19, 20261.251.261.211.221.22-2.01%799,207
Mar 18, 20261.251.271.241.251.25-0.40%913,745
Mar 17, 20261.261.271.231.251.25-1,806,931
Mar 16, 20261.271.271.241.251.25-1.57%646,826
Mar 13, 20261.251.271.231.271.271.60%662,064
Mar 12, 20261.271.271.241.251.25-1.19%431,406
Mar 11, 20261.241.281.231.271.272.43%1,009,491
Mar 10, 20261.221.251.221.241.240.82%613,504
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