Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Australia
ASX
Heartland Group Holdings Limited (HGH)
Heartland Group Holdings Limited (HGH) Historical

HGH Heartland Group Holdings Limited

0.905

-0.035 (-3.72%)

Jun 21 2024 - Closed

Delayed by 20 minutes

HGH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 21 2024	0.905	-0.035	-3.72%	0.945	0.945	0.90	6,828
Jun 20 2024	0.94	0.045	5.03%	0.94	0.94	0.94	128
Jun 19 2024	0.895	0.005	0.56%	0.925	0.925	0.895	1,587
Jun 18 2024	0.89	-0.015	-1.66%	0.905	0.905	0.89	158,514
Jun 17 2024	0.905	-0.045	-4.74%	0.93	0.93	0.905	58,867
Jun 14 2024	0.95	0.00	0.00%	0.95	0.95	0.935	9,301
Jun 13 2024	0.95	0.035	3.83%	0.95	0.95	0.95	2
Jun 12 2024	0.915	0.00	0.00%	0.915	0.915	0.915	0.00
Jun 11 2024	0.915	0.00	0.00%	0.915	0.915	0.915	0.00
Jun 07 2024	0.915	-0.005	-0.54%	0.925	0.925	0.915	116,799
Jun 06 2024	0.92	0.00	0.00%	0.925	0.925	0.92	13,188
Jun 05 2024	0.92	-0.015	-1.60%	0.935	0.935	0.92	3,309
Jun 04 2024	0.935	0.005	0.54%	0.935	0.935	0.935	25
Jun 03 2024	0.93	0.005	0.54%	0.935	0.96	0.93	11,593
May 31 2024	0.925	0.005	0.54%	0.93	0.93	0.92	11,670
May 30 2024	0.92	-0.005	-0.54%	0.92	0.94	0.92	44,684
May 29 2024	0.925	-0.02	-2.12%	0.95	0.95	0.915	44,126
May 28 2024	0.945	-0.015	-1.56%	0.945	0.945	0.945	1,000
May 27 2024	0.96	0.01	1.05%	0.93	0.96	0.93	2,001
May 24 2024	0.95	0.01	1.06%	0.935	0.95	0.935	3,976
May 23 2024	0.94	0.01	1.08%	0.93	0.95	0.93	8,106
May 22 2024	0.93	-0.02	-2.11%	0.95	0.96	0.93	22,523
May 21 2024	0.95	0.00	0.00%	0.95	0.95	0.95	52
May 20 2024	0.95	0.005	0.53%	0.95	0.95	0.95	1,615
May 17 2024	0.945	0.05	5.59%	0.97	0.97	0.945	1,683
May 16 2024	0.895	-0.005	-0.56%	0.90	0.905	0.895	7,556
May 15 2024	0.90	0.00	0.00%	0.90	0.90	0.89	40,442
May 14 2024	0.90	-0.01	-1.10%	0.92	0.92	0.90	1,713
May 13 2024	0.91	-0.01	-1.09%	0.91	0.915	0.91	10,639
May 10 2024	0.92	-0.01	-1.08%	0.92	0.92	0.92	1,310
May 09 2024	0.93	0.015	1.64%	0.925	0.93	0.92	12,060
May 08 2024	0.915	0.01	1.10%	0.91	0.915	0.905	9,204
May 07 2024	0.905	-0.035	-3.72%	0.92	0.92	0.905	79,083
May 06 2024	0.94	-0.005	-0.53%	0.96	0.96	0.94	7,287
May 03 2024	0.945	0.00	0.00%	0.945	0.945	0.945	0.00
May 02 2024	0.945	-0.015	-1.56%	0.96	0.96	0.945	8,155
May 01 2024	0.96	-0.005	-0.52%	0.97	0.97	0.95	66,893
Apr 30 2024	0.965	0.015	1.58%	0.96	0.97	0.96	42,630
Apr 29 2024	0.95	-0.015	-1.55%	0.99	0.99	0.95	37,779
Apr 26 2024	0.965	-0.02	-2.03%	1.00	1.00	0.965	726
Apr 24 2024	0.985	0.02	2.07%	1.00	1.00	0.97	35,408
Apr 23 2024	0.965	-0.01	-1.03%	0.975	1.00	0.96	36,086
Apr 22 2024	0.975	0.02	2.09%	0.955	0.975	0.955	88
Apr 19 2024	0.955	-0.03	-3.05%	0.985	0.985	0.955	244,589
Apr 18 2024	0.985	0.00	0.00%	1.00	1.00	0.985	23,198
Apr 17 2024	0.985	-0.015	-1.50%	1.00	1.005	0.985	4,698
Apr 16 2024	1.00	-0.01	-0.99%	1.01	1.01	1.00	10,503
Apr 15 2024	1.01	-0.04	-3.35%	1.005	1.045	1.00	220,059
Apr 12 2024	1.045	0.01	1.46%	1.03	1.05	1.03	5,928
Apr 11 2024	1.03	0.01	0.98%	1.01	1.035	1.01	6,363
Apr 10 2024	1.02	-0.03	-2.86%	1.03	1.03	1.02	62,722
Apr 09 2024	1.05	-0.05	-4.11%	1.12	1.12	1.02	283,937
Apr 08 2024	1.095	0.00	0.00%	1.095	1.095	1.095	0.00
Apr 05 2024	1.095	0.01	0.92%	1.105	1.125	1.095	2,036
Apr 04 2024	1.085	-0.11	-9.21%	1.14	1.155	1.085	117,810
Apr 03 2024	1.195	-0.01	-0.42%	1.195	1.195	1.195	2
Apr 02 2024	1.20	0.00	0.00%	1.20	1.20	1.20	564
Mar 28 2024	1.20	0.05	4.35%	1.15	1.20	1.15	14,792
Mar 27 2024	1.15	0.01	0.88%	1.15	1.15	1.15	5,500
Mar 26 2024	1.14	0.04	3.64%	1.14	1.14	1.14	733
Mar 25 2024	1.10	0.04	3.77%	1.06	1.10	1.06	511
Mar 22 2024	1.06	0.00	0.00%	1.10	1.10	1.06	7,562

HELLENiQ ENERGY

Lanterna M Tv Ge65 Abs A...

Delayed Upgrade Clock