Hallenstein Glasson Holdings Limited (NZE:HLG)
New Zealand
· Delayed Price · Currency is NZD 9.35
-0.04 (-0.43%)
At close: Dec 5, 2025
NZE:HLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.29 | 9.35 | 9.28 | 9.35 | 9.35 | -0.43% | 14,091 |
| Dec 4, 2025 | 9.58 | 9.65 | 9.33 | 9.39 | 9.39 | -3.00% | 67,571 |
| Dec 3, 2025 | 9.61 | 9.83 | 9.61 | 9.68 | 9.34 | 0.73% | 17,757 |
| Dec 2, 2025 | 9.65 | 9.70 | 9.60 | 9.61 | 9.28 | -0.62% | 99,257 |
| Dec 1, 2025 | 9.83 | 9.83 | 9.60 | 9.67 | 9.33 | -1.63% | 24,374 |
| Nov 28, 2025 | 9.38 | 9.83 | 9.38 | 9.83 | 9.49 | 4.02% | 74,622 |
| Nov 27, 2025 | 9.64 | 9.66 | 9.38 | 9.45 | 9.12 | -0.74% | 65,284 |
| Nov 26, 2025 | 9.52 | 9.56 | 9.52 | 9.52 | 9.19 | -0.21% | 425,827 |
| Nov 25, 2025 | 9.66 | 9.68 | 9.54 | 9.54 | 9.21 | -1.24% | 50,255 |
| Nov 24, 2025 | 9.61 | 9.70 | 9.61 | 9.66 | 9.33 | -1.02% | 20,230 |
| Nov 21, 2025 | 9.76 | 9.76 | 9.60 | 9.76 | 9.42 | -0.10% | 39,250 |
| Nov 20, 2025 | 9.85 | 9.89 | 9.77 | 9.77 | 9.43 | -0.81% | 153,936 |
| Nov 19, 2025 | 9.90 | 9.95 | 9.80 | 9.85 | 9.51 | -0.51% | 14,334 |
| Nov 18, 2025 | 9.92 | 9.95 | 9.80 | 9.90 | 9.56 | -0.40% | 89,327 |
| Nov 17, 2025 | 9.96 | 9.99 | 9.91 | 9.94 | 9.60 | 0.20% | 20,475 |
| Nov 14, 2025 | 9.97 | 9.97 | 9.91 | 9.92 | 9.58 | -1.20% | 23,288 |
| Nov 13, 2025 | 10.19 | 10.19 | 10.04 | 10.04 | 9.69 | -1.57% | 17,417 |
| Nov 12, 2025 | 9.89 | 10.20 | 9.88 | 10.20 | 9.85 | 3.13% | 46,088 |
| Nov 11, 2025 | 10.00 | 10.00 | 9.80 | 9.89 | 9.55 | -1.10% | 14,778 |
| Nov 10, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 9.65 | -0.89% | 91,925 |
| Nov 7, 2025 | 10.05 | 10.15 | 9.90 | 10.09 | 9.74 | 0.40% | 19,987 |
| Nov 6, 2025 | 10.12 | 10.19 | 10.00 | 10.05 | 9.70 | -0.69% | 24,340 |
| Nov 5, 2025 | 10.10 | 10.14 | 10.00 | 10.12 | 9.77 | 0.50% | 23,268 |
| Nov 4, 2025 | 9.94 | 10.10 | 9.94 | 10.07 | 9.72 | 0.80% | 30,864 |
| Nov 3, 2025 | 9.85 | 9.99 | 9.80 | 9.99 | 9.64 | 1.42% | 40,323 |
| Oct 31, 2025 | 9.85 | 10.05 | 9.85 | 9.85 | 9.51 | -1.20% | 24,221 |
| Oct 30, 2025 | 9.75 | 9.99 | 9.75 | 9.97 | 9.62 | 2.57% | 17,466 |
| Oct 29, 2025 | 9.71 | 9.75 | 9.71 | 9.72 | 9.38 | 0.10% | 17,380 |
| Oct 28, 2025 | 9.71 | 9.71 | 9.69 | 9.71 | 9.37 | 0.10% | 27,875 |
| Oct 24, 2025 | 9.69 | 9.71 | 9.68 | 9.70 | 9.36 | 0.10% | 35,024 |
| Oct 23, 2025 | 9.60 | 9.69 | 9.60 | 9.69 | 9.35 | 0.41% | 14,643 |
| Oct 22, 2025 | 9.58 | 9.70 | 9.57 | 9.65 | 9.32 | 0.94% | 93,823 |
| Oct 21, 2025 | 9.59 | 9.59 | 9.56 | 9.56 | 9.23 | 0.10% | 7,074 |
| Oct 20, 2025 | 9.60 | 9.60 | 9.51 | 9.55 | 9.22 | - | 21,657 |
| Oct 17, 2025 | 9.69 | 9.69 | 9.55 | 9.55 | 9.22 | -1.44% | 7,450 |
| Oct 16, 2025 | 9.75 | 9.75 | 9.68 | 9.69 | 9.35 | -0.62% | 6,385 |
| Oct 15, 2025 | 9.77 | 9.78 | 9.66 | 9.75 | 9.41 | 0.93% | 20,789 |
| Oct 14, 2025 | 9.72 | 9.75 | 9.66 | 9.66 | 9.33 | -0.41% | 19,779 |
| Oct 13, 2025 | 9.75 | 9.75 | 9.55 | 9.70 | 9.36 | - | 29,490 |
| Oct 10, 2025 | 9.55 | 9.70 | 9.52 | 9.70 | 9.36 | 1.57% | 33,117 |
| Oct 9, 2025 | 9.33 | 9.55 | 9.33 | 9.55 | 9.22 | 1.81% | 13,422 |
| Oct 8, 2025 | 9.25 | 9.42 | 9.25 | 9.38 | 9.05 | 0.11% | 72,409 |
| Oct 7, 2025 | 9.25 | 9.40 | 9.25 | 9.37 | 9.05 | -0.64% | 19,623 |
| Oct 6, 2025 | 9.50 | 9.58 | 9.43 | 9.43 | 9.10 | -1.77% | 27,679 |
| Oct 3, 2025 | 9.53 | 9.61 | 9.42 | 9.60 | 9.27 | 0.73% | 16,518 |
| Oct 2, 2025 | 9.53 | 9.53 | 9.45 | 9.53 | 9.20 | 1.93% | 17,497 |
| Oct 1, 2025 | 9.18 | 9.35 | 9.18 | 9.35 | 9.03 | 1.85% | 12,772 |
| Sep 30, 2025 | 9.00 | 9.18 | 8.98 | 9.18 | 8.86 | 2.00% | 18,410 |
| Sep 29, 2025 | 9.07 | 9.10 | 9.00 | 9.00 | 8.69 | 0.56% | 11,195 |
| Sep 26, 2025 | 8.95 | 9.01 | 8.90 | 8.95 | 8.64 | 0.56% | 40,639 |
| Sep 25, 2025 | 8.80 | 8.90 | 8.75 | 8.90 | 8.59 | 1.14% | 13,146 |
| Sep 24, 2025 | 8.96 | 8.96 | 8.80 | 8.80 | 8.50 | -1.79% | 23,852 |
| Sep 23, 2025 | 8.99 | 8.99 | 8.95 | 8.96 | 8.65 | 0.79% | 6,779 |
| Sep 22, 2025 | 8.85 | 8.89 | 8.85 | 8.89 | 8.58 | 1.48% | 6,626 |
| Sep 19, 2025 | 8.75 | 8.91 | 8.75 | 8.76 | 8.46 | -1.02% | 53,915 |
| Sep 18, 2025 | 8.86 | 9.00 | 8.85 | 8.85 | 8.54 | -1.56% | 10,176 |
| Sep 17, 2025 | 8.92 | 9.10 | 8.92 | 8.99 | 8.68 | -1.21% | 26,427 |
| Sep 16, 2025 | 9.02 | 9.14 | 9.02 | 9.10 | 8.78 | -1.09% | 6,596 |
| Sep 15, 2025 | 9.00 | 9.20 | 9.00 | 9.20 | 8.88 | 1.66% | 36,484 |
| Sep 12, 2025 | 9.00 | 9.09 | 8.93 | 9.05 | 8.74 | - | 11,548 |
| Sep 11, 2025 | 9.00 | 9.05 | 8.95 | 9.05 | 8.74 | 0.56% | 8,909 |
| Sep 10, 2025 | 8.94 | 9.04 | 8.91 | 9.00 | 8.69 | 0.33% | 6,122 |
| Sep 9, 2025 | 8.92 | 9.00 | 8.82 | 8.97 | 8.66 | 0.67% | 10,297 |
| Sep 8, 2025 | 8.95 | 9.06 | 8.91 | 8.91 | 8.60 | -2.09% | 8,962 |
| Sep 5, 2025 | 8.90 | 9.10 | 8.90 | 9.10 | 8.78 | 3.17% | 11,804 |
| Sep 4, 2025 | 9.10 | 9.10 | 8.80 | 8.82 | 8.51 | -3.08% | 9,989 |
| Sep 3, 2025 | 8.65 | 9.10 | 8.65 | 9.10 | 8.78 | 4.00% | 7,898 |
| Sep 2, 2025 | 8.71 | 8.75 | 8.61 | 8.75 | 8.45 | 0.46% | 30,691 |
| Sep 1, 2025 | 8.70 | 8.79 | 8.70 | 8.71 | 8.41 | 0.11% | 5,564 |
| Aug 29, 2025 | 8.52 | 8.72 | 8.52 | 8.70 | 8.40 | 2.11% | 27,856 |
| Aug 28, 2025 | 8.21 | 8.52 | 8.21 | 8.52 | 8.22 | 5.58% | 82,519 |
| Aug 27, 2025 | 8.05 | 8.14 | 8.05 | 8.07 | 7.79 | 0.12% | 14,049 |
| Aug 26, 2025 | 8.06 | 8.17 | 8.06 | 8.06 | 7.78 | -0.49% | 10,186 |
| Aug 25, 2025 | 8.16 | 8.19 | 8.10 | 8.10 | 7.82 | -0.74% | 7,864 |
| Aug 22, 2025 | 8.36 | 8.36 | 8.08 | 8.16 | 7.88 | -0.85% | 9,714 |
| Aug 21, 2025 | 8.06 | 8.34 | 8.06 | 8.23 | 7.94 | 2.11% | 8,632 |
| Aug 20, 2025 | 8.05 | 8.34 | 8.05 | 8.06 | 7.78 | -0.49% | 27,486 |
| Aug 19, 2025 | 8.15 | 8.22 | 8.03 | 8.10 | 7.82 | -1.82% | 2,467 |
| Aug 18, 2025 | 8.24 | 8.32 | 8.24 | 8.25 | 7.96 | 0.12% | 3,794 |
| Aug 15, 2025 | 8.34 | 8.34 | 8.24 | 8.24 | 7.95 | -0.12% | 5,937 |
| Aug 14, 2025 | 8.25 | 8.35 | 8.23 | 8.25 | 7.96 | -1.08% | 6,040 |
| Aug 13, 2025 | 8.43 | 8.45 | 8.34 | 8.34 | 8.05 | -0.24% | 26,550 |
| Aug 12, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.07 | - | 25,811 |
| Aug 11, 2025 | 8.40 | 8.42 | 8.32 | 8.36 | 8.07 | -1.07% | 6,775 |
| Aug 8, 2025 | 8.50 | 8.50 | 8.45 | 8.45 | 8.16 | -0.71% | 7,884 |
| Aug 7, 2025 | 8.65 | 8.65 | 8.51 | 8.51 | 8.22 | -0.58% | 8,642 |
| Aug 6, 2025 | 8.51 | 8.56 | 8.51 | 8.56 | 8.26 | 0.71% | 39,367 |
| Aug 5, 2025 | 8.55 | 8.65 | 8.50 | 8.50 | 8.21 | - | 12,166 |
| Aug 4, 2025 | 8.48 | 8.55 | 8.48 | 8.50 | 8.21 | -0.23% | 27,094 |
| Aug 1, 2025 | 8.68 | 8.68 | 8.52 | 8.52 | 8.22 | -2.07% | 10,607 |
| Jul 31, 2025 | 8.50 | 8.70 | 8.50 | 8.70 | 8.40 | 2.35% | 16,895 |
| Jul 30, 2025 | 8.59 | 8.60 | 8.50 | 8.50 | 8.21 | -1.39% | 9,585 |
| Jul 29, 2025 | 8.50 | 8.62 | 8.49 | 8.62 | 8.32 | 1.41% | 23,534 |
| Jul 28, 2025 | 8.60 | 8.66 | 8.50 | 8.50 | 8.21 | -1.51% | 10,743 |
| Jul 25, 2025 | 8.60 | 8.74 | 8.60 | 8.63 | 8.33 | 0.58% | 20,700 |
| Jul 24, 2025 | 8.58 | 8.61 | 8.58 | 8.58 | 8.28 | 0.35% | 23,893 |
| Jul 23, 2025 | 8.43 | 8.55 | 8.43 | 8.55 | 8.25 | 0.71% | 10,509 |
| Jul 22, 2025 | 8.50 | 8.52 | 8.49 | 8.49 | 8.20 | -0.35% | 16,004 |
| Jul 21, 2025 | 8.54 | 8.54 | 8.43 | 8.52 | 8.22 | -0.12% | 9,647 |
| Jul 18, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.23 | 0.24% | 106,949 |