Skip to main content
Hallenstein Glasson Holdings Limited (NZE:HLG)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
9.92
-0.04 (-0.40%)
Mar 10, 2026, 4:59 PM NZST

NZE:HLG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202610.2710.279.809.969.96-3.21%42,084
Mar 6, 202610.3010.3010.2110.2910.29-0.10%13,486
Mar 5, 202610.2410.3510.2010.3010.300.49%15,449
Mar 4, 202610.5610.5610.2510.2510.25-3.03%28,552
Mar 3, 202610.3610.7210.3010.5710.572.42%33,993
Mar 2, 202610.1410.3210.1210.3210.322.18%50,496
Feb 27, 202610.0410.1510.0310.1010.103.38%133,968
Feb 26, 20269.709.779.679.779.770.62%14,152
Feb 25, 20269.729.749.689.719.71-5,466
Feb 24, 20269.889.909.719.719.71-1.92%23,555
Feb 23, 20269.859.909.769.909.900.51%12,337
Feb 20, 20269.899.899.769.859.85-0.51%9,778
Feb 19, 20269.909.909.849.909.90-18,671
Feb 18, 20269.949.959.839.909.90-0.40%8,721
Feb 17, 20269.9310.009.849.949.940.40%9,255
Feb 16, 202610.0310.109.909.909.90-0.50%5,547
Feb 13, 202610.0010.109.959.959.95-1.00%11,484
Feb 12, 202610.0710.0710.0010.0510.05-0.30%16,542
Feb 11, 202610.0010.0910.0010.0810.080.80%6,079
Feb 10, 202610.0010.1310.0010.0010.00-1.28%29,245
Feb 9, 202610.1610.169.9510.1310.130.80%20,404
Feb 5, 20269.9110.059.9110.0510.051.52%22,388
Feb 4, 20269.909.959.909.909.90-0.80%1,330
Feb 3, 20269.899.989.889.989.981.01%27,076
Feb 2, 20269.909.909.859.889.88-0.20%11,113
Jan 30, 20269.909.909.809.909.90-42,070
Jan 29, 20269.759.909.759.909.902.06%25,461
Jan 28, 20269.619.809.619.709.701.04%16,100
Jan 27, 20269.659.689.609.609.60-0.10%5,444
Jan 26, 20269.619.709.619.619.61-0.41%34,238
Jan 23, 20269.719.719.659.659.65-0.52%21,675
Jan 22, 20269.719.759.569.709.70-0.21%11,779
Jan 21, 20269.849.849.559.729.72-1.32%14,713
Jan 20, 20269.819.909.739.859.850.31%35,456
Jan 19, 20269.739.829.729.829.821.24%11,303
Jan 16, 20269.759.809.709.709.70-0.51%60,083
Jan 15, 20269.889.889.749.759.75-1.32%19,592
Jan 14, 20269.909.909.759.889.88-0.20%5,907
Jan 13, 202610.0010.009.669.909.90-1.49%36,924
Jan 12, 20269.9810.059.9410.0510.051.52%28,694
Jan 9, 20269.819.949.809.909.901.02%12,189
Jan 8, 20269.7810.009.749.809.800.20%12,217
Jan 7, 20269.679.799.669.789.781.14%33,548
Jan 6, 20269.809.859.679.679.67-1.63%15,718
Jan 5, 20269.849.859.829.839.83-0.10%5,595
Dec 31, 20259.909.919.849.849.84-0.40%2,215
Dec 30, 20259.769.889.769.889.881.23%3,451
Dec 29, 20259.769.769.759.769.76-0.20%4,215
Dec 24, 20259.769.789.759.789.780.10%11,019
Dec 23, 20259.909.919.779.779.77-1.31%19,331
Dec 22, 20259.639.909.639.909.902.80%19,176
Dec 19, 20259.639.959.639.639.63-57,099
Dec 18, 20259.809.879.639.639.63-2.03%14,323
Dec 17, 20259.829.969.809.839.830.20%17,913
Dec 16, 202510.1010.109.809.819.81-2.87%21,080
Dec 15, 202510.2010.239.9110.1010.10-0.98%27,386
Dec 12, 20259.9310.209.9310.2010.203.03%72,461
Dec 11, 20259.569.909.569.909.903.56%37,131
Dec 10, 20259.279.619.279.569.563.02%74,985
Dec 9, 20259.349.469.279.289.28-0.64%17,584
Dec 8, 20259.359.359.279.349.34-0.11%50,746
Dec 5, 20259.299.359.289.359.35-0.43%14,091
Dec 4, 20259.589.659.339.399.39-3.00%67,571
Dec 3, 20259.619.839.619.689.340.73%17,757
Dec 2, 20259.659.709.609.619.28-0.62%99,257
Dec 1, 20259.839.839.609.679.33-1.63%24,374
Nov 28, 20259.389.839.389.839.494.02%74,622
Nov 27, 20259.649.669.389.459.12-0.74%65,284
Nov 26, 20259.529.569.529.529.19-0.21%425,827
Nov 25, 20259.669.689.549.549.21-1.24%50,255
Nov 24, 20259.619.709.619.669.33-1.02%20,230
Nov 21, 20259.769.769.609.769.42-0.10%39,250
Nov 20, 20259.859.899.779.779.43-0.81%153,936
Nov 19, 20259.909.959.809.859.51-0.51%14,334
Nov 18, 20259.929.959.809.909.56-0.40%89,327
Nov 17, 20259.969.999.919.949.600.20%20,475
Nov 14, 20259.979.979.919.929.58-1.20%23,288
Nov 13, 202510.1910.1910.0410.049.69-1.57%17,417
Nov 12, 20259.8910.209.8810.209.853.13%46,088
Nov 11, 202510.0010.009.809.899.55-1.10%14,778
Nov 10, 202510.1010.1010.0010.009.65-0.89%91,925
Nov 7, 202510.0510.159.9010.099.740.40%19,987
Nov 6, 202510.1210.1910.0010.059.70-0.69%24,340
Nov 5, 202510.1010.1410.0010.129.770.50%23,268
Nov 4, 20259.9410.109.9410.079.720.80%30,864
Nov 3, 20259.859.999.809.999.641.42%40,323
Oct 31, 20259.8510.059.859.859.51-1.20%24,221
Oct 30, 20259.759.999.759.979.622.57%17,466
Oct 29, 20259.719.759.719.729.380.10%17,380
Oct 28, 20259.719.719.699.719.370.10%27,875
Oct 24, 20259.699.719.689.709.360.10%35,024
Oct 23, 20259.609.699.609.699.350.41%14,643
Oct 22, 20259.589.709.579.659.320.94%93,823
Oct 21, 20259.599.599.569.569.230.10%7,074
Oct 20, 20259.609.609.519.559.22-21,657
Oct 17, 20259.699.699.559.559.22-1.44%7,450
Oct 16, 20259.759.759.689.699.35-0.62%6,385
Oct 15, 20259.779.789.669.759.410.93%20,789
Oct 14, 20259.729.759.669.669.33-0.41%19,779
Oct 13, 20259.759.759.559.709.36-29,490