ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,487.03
      0.25%
      US Tech 100
      19,430.40
      0.14%
      Dow Jones
      38,834.86
      0.15%
      Brent Oil
      84.91
      0.15%
      Bitcoin
      64,960.00
      -0.27%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. Australia
      5. ASX
      6. H&G High Conviction Ltd (HCF)

      7. H&G High Conviction Ltd (HCF) Historical

      HCF H&G High Conviction Ltd

      0.91
      0.005 (0.55%)
      Jun 19 2024 - Closed
      Delayed by 20 minutes

      HCF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 18 2024 0.905 0.00 0.00% 0.91 0.91 0.905 7,105
      Jun 17 2024 0.905 0.005 0.56% 0.905 0.905 0.905 9,551
      Jun 14 2024 0.90 0.00 0.00% 0.90 0.90 0.90 0.00
      Jun 13 2024 0.90 0.00 0.00% 0.90 0.90 0.90 4,834
      Jun 12 2024 0.90 -0.045 -4.76% 0.90 0.90 0.90 4,070
      Jun 11 2024 0.945 0.00 0.00% 0.945 0.945 0.945 0.00
      Jun 07 2024 0.945 0.00 0.00% 0.945 0.945 0.945 0.00
      Jun 06 2024 0.945 0.00 0.00% 0.945 0.945 0.945 0.00
      Jun 05 2024 0.945 0.00 0.00% 0.945 0.945 0.945 0.00
      Jun 04 2024 0.945 0.00 0.00% 0.945 0.945 0.945 0.00
      Jun 03 2024 0.945 0.00 0.00% 0.945 0.945 0.945 0.00
      May 31 2024 0.945 0.025 2.72% 0.91 0.945 0.895 109,622
      May 30 2024 0.92 -0.03 -3.16% 0.93 0.93 0.92 26,395
      May 29 2024 0.95 0.00 0.00% 0.95 0.95 0.95 20,392
      May 28 2024 0.95 0.005 0.53% 0.96 0.96 0.95 56,949
      May 27 2024 0.945 0.01 1.07% 0.945 0.945 0.945 200
      May 24 2024 0.935 0.00 0.00% 0.935 0.935 0.935 0.00
      May 23 2024 0.935 0.00 0.00% 0.935 0.935 0.935 0.00
      May 22 2024 0.935 -0.015 -1.58% 0.93 0.935 0.93 56,319
      May 21 2024 0.95 -0.025 -2.56% 0.95 0.95 0.95 10,000
      May 20 2024 0.975 0.00 0.00% 0.975 0.975 0.975 20,849
      May 17 2024 0.975 0.00 0.00% 0.975 0.975 0.975 0.00
      May 16 2024 0.975 0.025 2.63% 0.975 0.975 0.975 14,151
      May 15 2024 0.95 0.00 0.00% 0.95 0.95 0.95 2,981
      May 14 2024 0.95 0.00 0.00% 0.95 0.95 0.95 0.00
      May 13 2024 0.95 0.00 0.00% 0.95 0.95 0.95 0.00
      May 10 2024 0.95 0.00 0.00% 0.95 0.95 0.95 0.00
      May 09 2024 0.95 0.00 0.00% 0.955 0.955 0.95 51,740
      May 08 2024 0.95 0.00 0.00% 0.95 0.95 0.945 153,703
      May 07 2024 0.95 0.00 0.00% 0.95 0.95 0.95 0.00
      May 06 2024 0.95 -0.005 -0.52% 0.955 0.955 0.95 159,583
      May 03 2024 0.955 0.005 0.53% 0.955 0.955 0.955 1,000
      May 02 2024 0.95 0.00 0.00% 0.95 0.95 0.95 0.00
      May 01 2024 0.95 0.00 0.00% 0.95 0.95 0.95 0.00
      Apr 30 2024 0.95 0.00 0.00% 0.95 0.95 0.95 0.00
      Apr 29 2024 0.95 0.00 0.00% 0.95 0.95 0.95 0.00
      Apr 26 2024 0.95 0.00 0.00% 0.95 0.95 0.95 0.00
      Apr 24 2024 0.95 0.00 0.00% 0.95 0.95 0.95 0.00
      Apr 23 2024 0.95 0.00 0.00% 0.95 0.95 0.95 0.00
      Apr 22 2024 0.95 0.00 0.00% 0.95 0.95 0.95 0.00
      Apr 19 2024 0.95 0.00 0.00% 0.95 0.95 0.95 0.00
      Apr 18 2024 0.95 0.00 0.00% 0.95 0.95 0.95 0.00
      Apr 17 2024 0.95 0.00 0.00% 0.95 0.95 0.95 0.00
      Apr 16 2024 0.95 -0.02 -2.06% 0.97 0.97 0.95 15,000
      Apr 15 2024 0.97 0.00 0.00% 0.97 0.97 0.97 0.00
      Apr 12 2024 0.97 0.02 2.11% 0.95 0.97 0.95 12,000
      Apr 11 2024 0.95 -0.02 -2.06% 0.95 0.95 0.95 500
      Apr 10 2024 0.97 0.00 0.00% 0.97 0.97 0.97 0.00
      Apr 09 2024 0.97 0.00 0.00% 0.97 0.97 0.97 5,086
      Apr 08 2024 0.97 0.00 0.00% 0.97 0.97 0.97 0.00
      Apr 05 2024 0.97 0.01 1.04% 0.96 0.97 0.96 37,614
      Apr 04 2024 0.96 0.00 0.00% 0.96 0.96 0.96 0.00
      Apr 03 2024 0.96 0.00 0.00% 0.96 0.96 0.96 2,496
      Apr 02 2024 0.96 0.00 0.00% 0.96 0.96 0.96 0.00
      Mar 28 2024 0.96 0.00 0.00% 0.96 0.96 0.96 0.00
      Mar 27 2024 0.96 0.00 0.00% 0.96 0.96 0.96 3,780
      Mar 26 2024 0.96 0.00 0.00% 0.96 0.96 0.96 0.00
      Mar 25 2024 0.96 0.00 0.00% 0.96 0.96 0.96 0.00
      Mar 22 2024 0.96 -0.01 -1.03% 0.94 0.96 0.94 11,574
      Mar 21 2024 0.97 -0.02 -2.02% 0.96 0.97 0.96 10,000

      Your Recent History

      ASX
      HCF
      H&G High Conviction
      Delayed Upgrade Clock