Heartland Group Holdings Limited Historical Data - HGH

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.005	-0.480769230769	1.04	1.05	1.015	16223	1.03745396	DE
4	0.045	4.54545454545	0.99	1.05	0.94	12263	1.01628558	DE
12	0.1	10.6951871658	0.935	1.05	0.88	28108	0.92688719	DE
26	-0.125	-10.775862069	1.16	1.235	0.88	27874	0.97414049	DE
52	-0.565	-35.3125	1.6	1.64	0.88	17544	1.01705461	DE
156	-1.005	-49.2647058824	2.04	2.44	0.88	9380	1.16982151	DE
260	-0.45	-30.303030303	1.485	2.44	0.88	8460	1.195806	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1724393700	1.025	-0.02	-1.44	1.03	1.03	1.0149999	7468
1724307300	1.04	0.03	2.46	1.04	1.05	1.04	5449
1724220900	1.0149999	0	0.00	1.0149999	1.0149999	1.0149999	0
1724134500	1.0149999	-0.03	-2.40	1.04	1.04	1.0149999	2128
1724048100	1.04	0.04	4.00	1.04	1.05	1.02	49848
1723788900	1	-0.015	-1.48	1.035	1.035	1	5446
1723702500	1.0149999	-0.04	-3.33	1	1.04	1	11975
1723616100	1.05	0.1	9.95	0.995	1.05	0.99	56702
1723529700	0.955	0	0.00	0.955	0.955	0.955	0
1723443300	0.955	-0.01	-1.04	0.94	0.99	0.94	1016
1723184100	0.965	0	0.00	0.965	0.965	0.965	20000
1723097700	0.965	-0.035	-3.50	0.995	0.995	0.965	10017
1723011300	1	0.025	2.56	0.975	1	0.97	1918
1722924900	0.975	0	0.00	0.975	0.975	0.975	5525
1722838500	0.975	-0.005	-0.51	0.99	0.99	0.975	3027
1722579300	0.98	-0.015	-1.51	1.0049999	1.0049999	0.98	7545
1722492900	0.995	0.005	0.51	0.99	0.995	0.99	3728
1722406500	0.99	0.02	2.06	0.99	0.99	0.99	20831
1722320100	0.97	-0.01	-1.02	0.9825	0.9825	0.97	4
1722233700	0.98	-0.01	-1.01	0.99	1	0.97	8113
1721974500	0.99	0.01	1.02	0.99	0.99	0.985	23114
1721888100	0.98	0	0.00	0.98	0.98	0.965	16956
1721801700	0.98	-0.005	-0.51	0.98	0.985	0.97	21714
1721715300	0.985	0.025	2.60	0.975	0.985	0.975	26676
1721628900	0.96	0.01	1.05	0.93	0.96	0.93	52372
1721369700	0.95	0.05	5.56	0.9	0.955	0.9	165458
1721283300	0.9	0.01	1.12	0.89	0.9025	0.89	22831
1721196900	0.89	0	0.00	0.89	0.895	0.89	53241
1721110500	0.89	-0.01	-1.11	0.895	0.895	0.89	11200
1721024100	0.9	-0.03	-3.23	0.9	0.9	0.9	43300
1720764900	0.93	0.04	4.49	0.93	0.93	0.93	208
1720678500	0.89	-0.015	-1.66	0.9	0.9	0.89	17080
1720592100	0.905	0.01	1.12	0.9	0.905	0.895	15558
1720505700	0.895	0.015	1.70	0.895	0.9	0.895	14996
1720419300	0.88	-0.005	-0.56	0.89	0.89	0.88	13999
1720160100	0.885	-0.0025	-0.28	0.885	0.885	0.885	4000
1720073700	0.8875	-0.0025	-0.28	0.89	0.89	0.8875	111373
1719987300	0.89	0	0.00	0.92	0.92	0.89	152619
1719900900	0.89	-0.005	-0.56	0.89	0.89	0.89	78132
1719814500	0.895	-0.01	-1.10	0.9	0.9	0.895	26024
1719555300	0.905	0.005	0.56	0.91	0.91	0.905	26000
1719468900	0.9	0	0.00	0.9	0.9	0.9	3619
1719382500	0.9	0	0.00	0.9	0.9	0.9	3485
1719296100	0.9	-0.025	-2.70	0.905	0.91	0.9	31095
1719209700	0.925	0.02	2.21	0.925	0.925	0.925	10000
1718950500	0.905	-0.035	-3.72	0.945	0.945	0.9	6828
1718864100	0.94	0.045	5.03	0.94	0.94	0.94	128
1718777700	0.895	0.005	0.56	0.925	0.925	0.895	1587
1718691300	0.89	-0.015	-1.66	0.905	0.905	0.89	158514
1718604900	0.905	-0.045	-4.74	0.93	0.93	0.905	58867
1718345700	0.95	0	0.00	0.95	0.95	0.935	9301
1718259300	0.95	0.035	3.83	0.95	0.95	0.95	2
1718172900	0.915	0	0.00	0.915	0.915	0.915	0
1718086500	0.915	0	0.00	0.915	0.915	0.915	0
1717740900	0.915	-0.005	-0.54	0.925	0.925	0.915	116799
1717654500	0.92	0	0.00	0.925	0.925	0.92	13188
1717568100	0.92	-0.015	-1.60	0.935	0.935	0.92	3309
1717481700	0.935	0.005	0.54	0.935	0.935	0.935	25
1717395300	0.93	0.005	0.54	0.935	0.96	0.93	11593
1717136100	0.925	0.005	0.54	0.93	0.93	0.92	11670
1717049700	0.92	-0.005	-0.54	0.92	0.94	0.92	44684
1716963300	0.925	-0.02	-2.12	0.95	0.95	0.915	44126
1716876900	0.945	-0.015	-1.56	0.945	0.945	0.945	1000
1716790500	0.96	0.01	1.05	0.93	0.96	0.93	2001

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Heartland Group Holdings Limited (HGH)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Heartland Group Holdings Limited (HGH) Historical

Heartland Group Holdings Limited (HGH)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History