Skip to main content
Hallenstein Glasson Holdings Limited (NZE:HLG)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
9.75
0.00 (0.00%)
Apr 29, 2026, 5:00 PM NZST

NZE:HLG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.709.759.609.60--1.54%11,071
Apr 28, 20269.979.979.759.759.75-2.21%5,140
Apr 24, 20269.979.979.829.979.970.40%15,369
Apr 23, 20269.949.979.939.939.930.51%9,342
Apr 22, 202610.0010.009.859.889.88-1.20%7,779
Apr 21, 20269.8510.009.8010.0010.002.35%26,224
Apr 20, 20269.799.859.739.779.770.21%16,374
Apr 17, 20269.849.849.669.759.75-0.91%6,347
Apr 16, 20269.939.969.789.849.84-1.99%12,039
Apr 15, 202610.0910.0910.0010.049.73-0.50%18,997
Apr 14, 20269.9810.099.9510.099.78-12,782
Apr 13, 202610.2010.2010.0910.099.78-0.79%11,287
Apr 10, 202610.2110.219.9510.179.86-0.59%16,971
Apr 9, 202610.2510.2810.1810.239.92-0.20%21,969
Apr 8, 202610.1410.2510.0710.259.941.08%15,044
Apr 7, 20269.9510.309.9510.149.832.42%37,830
Apr 2, 20269.869.999.859.909.601.43%42,830
Apr 1, 202610.0410.049.769.769.46-2.20%11,906
Mar 31, 20269.7010.009.709.989.681.94%116,444
Mar 30, 20269.859.889.759.799.49-0.61%22,453
Mar 27, 20269.729.859.719.859.552.07%16,466
Mar 26, 20269.559.659.559.659.362.66%3,131
Mar 25, 20269.359.509.319.409.110.32%90,158
Mar 24, 20269.259.589.259.379.081.85%13,366
Mar 23, 20269.279.409.209.208.92-0.65%11,043
Mar 20, 20269.579.579.269.268.98-3.54%108,742
Mar 19, 20269.669.679.509.609.31-1.03%62,288
Mar 18, 20269.629.809.629.709.402.00%2,677
Mar 17, 20269.499.629.489.519.220.63%15,922
Mar 16, 20269.459.499.369.459.16-1.56%32,246
Mar 13, 20269.839.839.609.609.31-2.54%18,089
Mar 12, 20269.899.939.819.859.55-0.30%23,770
Mar 11, 20269.929.939.879.889.58-0.40%9,682
Mar 10, 202610.0010.159.929.929.62-0.40%26,310
Mar 9, 202610.2710.279.809.969.66-3.21%42,084
Mar 6, 202610.3010.3010.2110.299.98-0.10%13,486
Mar 5, 202610.2410.3510.2010.309.990.49%15,449
Mar 4, 202610.5610.5610.2510.259.94-3.03%28,552
Mar 3, 202610.3610.7210.3010.5710.252.42%33,993
Mar 2, 202610.1410.3210.1210.3210.002.18%50,496
Feb 27, 202610.0410.1510.0310.109.793.38%133,968
Feb 26, 20269.709.779.679.779.470.62%14,152
Feb 25, 20269.729.749.689.719.41-5,466
Feb 24, 20269.889.909.719.719.41-1.92%23,555
Feb 23, 20269.859.909.769.909.600.51%12,337
Feb 20, 20269.899.899.769.859.55-0.51%9,778
Feb 19, 20269.909.909.849.909.60-18,671
Feb 18, 20269.949.959.839.909.60-0.40%8,721
Feb 17, 20269.9310.009.849.949.640.40%9,255
Feb 16, 202610.0310.109.909.909.60-0.50%5,547
Feb 13, 202610.0010.109.959.959.65-1.00%11,484
Feb 12, 202610.0710.0710.0010.059.74-0.30%16,542
Feb 11, 202610.0010.0910.0010.089.770.80%6,079
Feb 10, 202610.0010.1310.0010.009.69-1.28%29,245
Feb 9, 202610.1610.169.9510.139.820.80%20,404
Feb 5, 20269.9110.059.9110.059.741.52%22,388
Feb 4, 20269.909.959.909.909.60-0.80%1,330
Feb 3, 20269.899.989.889.989.681.01%27,076
Feb 2, 20269.909.909.859.889.58-0.20%11,113
Jan 30, 20269.909.909.809.909.60-42,070
Jan 29, 20269.759.909.759.909.602.06%25,461
Jan 28, 20269.619.809.619.709.401.04%16,100
Jan 27, 20269.659.689.609.609.31-0.10%5,444
Jan 26, 20269.619.709.619.619.32-0.41%34,238
Jan 23, 20269.719.719.659.659.36-0.52%21,675
Jan 22, 20269.719.759.569.709.40-0.21%11,779
Jan 21, 20269.849.849.559.729.42-1.32%14,713
Jan 20, 20269.819.909.739.859.550.31%35,456
Jan 19, 20269.739.829.729.829.521.24%11,303
Jan 16, 20269.759.809.709.709.40-0.51%60,083
Jan 15, 20269.889.889.749.759.45-1.32%19,592
Jan 14, 20269.909.909.759.889.58-0.20%5,907
Jan 13, 202610.0010.009.669.909.60-1.49%36,924
Jan 12, 20269.9810.059.9410.059.741.52%28,694
Jan 9, 20269.819.949.809.909.601.02%12,189
Jan 8, 20269.7810.009.749.809.500.20%12,217
Jan 7, 20269.679.799.669.789.481.14%33,548
Jan 6, 20269.809.859.679.679.37-1.63%15,718
Jan 5, 20269.849.859.829.839.53-0.10%5,595
Dec 31, 20259.909.919.849.849.54-0.40%2,215
Dec 30, 20259.769.889.769.889.581.23%3,451
Dec 29, 20259.769.769.759.769.46-0.20%4,215
Dec 24, 20259.769.789.759.789.480.10%11,019
Dec 23, 20259.909.919.779.779.47-1.31%19,331
Dec 22, 20259.639.909.639.909.602.80%19,176
Dec 19, 20259.639.959.639.639.34-57,099
Dec 18, 20259.809.879.639.639.34-2.03%14,323
Dec 17, 20259.829.969.809.839.530.20%17,913
Dec 16, 202510.1010.109.809.819.51-2.87%21,080
Dec 15, 202510.2010.239.9110.109.79-0.98%27,386
Dec 12, 20259.9310.209.9310.209.893.03%72,461
Dec 11, 20259.569.909.569.909.603.56%37,131
Dec 10, 20259.279.619.279.569.273.02%74,985
Dec 9, 20259.349.469.279.289.00-0.64%17,584
Dec 8, 20259.359.359.279.349.05-0.11%50,746
Dec 5, 20259.299.359.289.359.06-0.43%14,091
Dec 4, 20259.589.659.339.399.10-3.00%67,571
Dec 3, 20259.619.839.619.689.060.73%17,757
Dec 2, 20259.659.709.609.618.99-0.62%99,257
Dec 1, 20259.839.839.609.679.05-1.63%24,374