Skip to main content
Michael Hill International Limited (NZE:MHJ)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.515
+0.020 (4.04%)
Mar 6, 2026, 3:00 PM NZST

NZE:MHJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.510.520.510.520.524.04%13,991
Mar 5, 20260.530.530.490.500.50-6.60%37,911
Mar 4, 20260.550.550.530.530.53-3.64%31,353
Mar 3, 20260.550.570.550.550.551.85%116,531
Mar 2, 20260.530.540.530.540.542.86%339,779
Feb 27, 20260.520.530.520.530.532.94%53,923
Feb 26, 20260.480.510.480.510.516.25%150,240
Feb 25, 20260.490.490.480.480.48-1.03%9,624
Feb 24, 20260.490.490.490.490.49-689
Feb 23, 20260.480.490.480.490.49-69,336
Feb 20, 20260.490.490.490.490.49-1,139
Feb 19, 20260.490.490.490.490.49-1,355
Feb 18, 20260.500.500.490.490.49-2.02%93,060
Feb 17, 20260.490.500.490.500.502.06%38,964
Feb 16, 20260.480.490.480.490.491.04%25,708
Feb 13, 20260.460.480.460.480.484.35%27,502
Feb 12, 20260.460.460.460.460.46-5,485
Feb 11, 20260.460.460.460.460.46-5,222
Feb 10, 20260.460.460.460.460.46-6,545
Feb 9, 20260.460.460.460.460.461.10%50,830
Feb 5, 20260.460.460.460.460.46-103
Feb 4, 20260.470.470.460.460.46-3.19%105,091
Feb 3, 20260.470.470.470.470.47-26
Feb 2, 20260.470.470.470.470.47-1,297
Jan 30, 20260.460.470.460.470.47-2.08%102,792
Jan 29, 20260.460.480.460.480.482.13%61,163
Jan 28, 20260.480.480.470.470.471.08%11,498
Jan 27, 20260.420.490.420.470.4712.05%246,179
Jan 26, 20260.420.420.420.420.42-2.35%6,784
Jan 23, 20260.430.430.430.430.43-2.30%28,801
Jan 22, 20260.450.450.440.440.44-82,188
Jan 21, 20260.440.450.430.440.44-2.25%44,830
Jan 20, 20260.460.460.450.450.45-3.26%81,939
Jan 19, 20260.470.470.460.460.46-3.16%30,681
Jan 16, 20260.490.490.480.480.48-2.06%80,469
Jan 15, 20260.500.500.480.490.49-2.02%31,792
Jan 14, 20260.500.500.490.500.50-1.98%63,593
Jan 13, 20260.490.510.480.510.514.12%463,710
Jan 12, 20260.460.490.460.490.496.59%151,164
Jan 9, 20260.450.460.450.460.461.11%164,119
Jan 8, 20260.460.460.450.450.45-1.10%123,885
Jan 7, 20260.450.460.450.460.463.41%273,645
Jan 6, 20260.420.450.420.440.444.76%200,945
Jan 5, 20260.420.430.420.420.423.70%167,076
Dec 31, 20250.410.410.410.410.41-214
Dec 30, 20250.390.410.390.410.413.85%71,987
Dec 29, 20250.410.410.390.390.39-3.70%11,628
Dec 24, 20250.410.410.410.410.41-12,082
Dec 23, 20250.390.410.390.410.416.58%82,053
Dec 22, 20250.390.400.380.380.38-3,723
Dec 19, 20250.390.390.380.380.38-2.56%11,775
Dec 18, 20250.400.400.390.390.39-1.27%74,839
Dec 17, 20250.400.400.390.400.40-39,493
Dec 16, 20250.390.400.390.400.40-5,470
Dec 15, 20250.400.400.400.400.40-701
Dec 12, 20250.390.400.390.400.40-19,896
Dec 11, 20250.400.400.400.400.40-650
Dec 10, 20250.390.400.390.400.402.60%18,426
Dec 9, 20250.390.400.390.390.39-19,710
Dec 8, 20250.390.390.390.390.39-1.28%16,376
Dec 5, 20250.390.390.390.390.391.30%37,390
Dec 4, 20250.390.400.390.390.39-2.53%31,863
Dec 3, 20250.400.400.390.400.401.28%30,208
Dec 2, 20250.390.390.390.390.39-27,233
Dec 1, 20250.390.400.390.390.39-1.27%76,371
Nov 28, 20250.390.400.390.400.40-67,518
Nov 27, 20250.390.400.390.400.401.28%62,898
Nov 26, 20250.390.390.390.390.39-8,737
Nov 25, 20250.390.390.390.390.392.63%45,420
Nov 24, 20250.390.390.380.380.38-1.30%14,235
Nov 21, 20250.390.390.390.390.39-1.28%120,568
Nov 20, 20250.390.390.380.390.391.30%12,064
Nov 19, 20250.390.390.390.390.39-1.28%18,197
Nov 18, 20250.390.390.390.390.39-5,001
Nov 17, 20250.390.390.390.390.39-6,065
Nov 14, 20250.390.390.390.390.391.30%31,290
Nov 13, 20250.390.390.390.390.391.32%60,528
Nov 12, 20250.380.380.380.380.38-1,755
Nov 11, 20250.390.390.380.380.38-1.30%45,514
Nov 10, 20250.390.400.390.390.39-1.28%33,611
Nov 7, 20250.390.400.390.390.39-1.27%108,434
Nov 6, 20250.400.400.400.400.401.28%20,113
Nov 5, 20250.400.400.390.390.39-1.27%11,648
Nov 4, 20250.400.400.400.400.401.28%28,720
Nov 3, 20250.390.400.390.390.39-2.50%59,922
Oct 31, 20250.400.410.400.400.402.56%36,476
Oct 30, 20250.400.400.390.390.39-2.50%73,338
Oct 29, 20250.390.400.390.400.402.56%65,227
Oct 28, 20250.390.400.390.390.39-208,756
Oct 24, 20250.400.400.390.390.39-148,132
Oct 23, 20250.400.400.390.390.39-2.50%82,605
Oct 22, 20250.420.420.400.400.40-3.61%254,483
Oct 21, 20250.410.430.410.420.421.22%94,058
Oct 20, 20250.420.420.410.410.41-2.38%104,059
Oct 17, 20250.420.420.420.420.42-1.18%95,440
Oct 16, 20250.420.430.420.430.431.19%62,782
Oct 15, 20250.410.420.410.420.42-127,081
Oct 14, 20250.420.420.420.420.421.20%21,176
Oct 13, 20250.420.430.420.420.42-1.19%226,230
Oct 10, 20250.440.440.420.420.42-3.45%284,041