Hearts and Minds Investments Limited (HM1)
ASX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -2.62295081967 | 3.05 | 3.13 | 2.97 | 368583 | 3.04160663 | DE |
| 4 | -0.45 | -13.1578947368 | 3.42 | 3.56 | 2.97 | 246279 | 3.23567134 | DE |
| 12 | -0.2 | -6.30914826498 | 3.17 | 3.56 | 2.97 | 197884 | 3.21869877 | DE |
| 26 | 0.21 | 7.60869565217 | 2.76 | 3.56 | 2.7 | 201886 | 3.09143583 | DE |
| 52 | 0.41 | 16.015625 | 2.56 | 3.56 | 2.4 | 218173 | 2.81456262 | DE |
| 156 | 0.14 | 4.94699646643 | 2.83 | 3.56 | 1.99 | 223662 | 2.51727663 | DE |
| 260 | 0.06 | 2.0618556701 | 2.91 | 4.95 | 1.86 | 199581 | 2.86145045 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741324500 | 3.0299999 | -0.04 | -1.30 | 3.0299999 | 3.07 | 3.0099999 | 411597 |
| 1741238100 | 3.07 | 0.02 | 0.66 | 3.05 | 3.08 | 3.05 | 242349 |
| 1741151700 | 3.05 | 0.05 | 1.67 | 2.98 | 3.06 | 2.98 | 272714 |
| 1741065300 | 3 | -0.1 | -3.23 | 3.1 | 3.1 | 3 | 578960 |
| 1740978900 | 3.1 | 0.02 | 0.65 | 3.05 | 3.13 | 3.05 | 337294 |
| 1740719700 | 3.08 | -0.05 | -1.60 | 3.14 | 3.15 | 3.05 | 371571 |
| 1740633300 | 3.13 | -0.05 | -1.57 | 3.18 | 3.18 | 3.12 | 201760 |
| 1740546900 | 3.18 | -0.13 | -3.93 | 3.23 | 3.23 | 3.16 | 200550 |
| 1740460500 | 3.31 | -0.02 | -0.60 | 3.35 | 3.35 | 3.2799999 | 316084 |
| 1740374100 | 3.33 | -0.11 | -3.20 | 3.4 | 3.41 | 3.32 | 273103 |
| 1740114900 | 3.44 | -0.01 | -0.29 | 3.46 | 3.46 | 3.37 | 404487 |
| 1740028500 | 3.45 | -0.05 | -1.43 | 3.46 | 3.5 | 3.43 | 170345 |
| 1739942100 | 3.5 | 0.06 | 1.74 | 3.44 | 3.5 | 3.44 | 213012 |
| 1739855700 | 3.44 | -0.01 | -0.29 | 3.43 | 3.45 | 3.42 | 49570 |
| 1739769300 | 3.45 | -0.06 | -1.71 | 3.5 | 3.5 | 3.45 | 160605 |
| 1739510100 | 3.51 | 0.01 | 0.29 | 3.52 | 3.53 | 3.5 | 94045 |
| 1739423700 | 3.5 | 0 | 0.00 | 3.52 | 3.53 | 3.5 | 158263 |
| 1739337300 | 3.5 | 0.04 | 1.16 | 3.47 | 3.56 | 3.47 | 264252 |
| 1739250900 | 3.46 | 0.05 | 1.47 | 3.43 | 3.48 | 3.43 | 109598 |
| 1739164500 | 3.41 | -0.03 | -0.87 | 3.42 | 3.42 | 3.39 | 95423 |
| 1738905300 | 3.44 | 0.01 | 0.29 | 3.44 | 3.44 | 3.41 | 141584 |
| 1738818900 | 3.43 | 0.02 | 0.59 | 3.41 | 3.44 | 3.39 | 111315 |
| 1738732500 | 3.41 | 0.03 | 0.89 | 3.39 | 3.45 | 3.39 | 185392 |
| 1738646100 | 3.38 | 0.08 | 2.42 | 3.3 | 3.38 | 3.3 | 352411 |
| 1738559700 | 3.3 | 0.09 | 2.80 | 3.2 | 3.3 | 3.17 | 655058 |
| 1738300500 | 3.21 | 0.02 | 0.63 | 3.2 | 3.23 | 3.2 | 162159 |
| 1738214100 | 3.19 | -0.01 | -0.31 | 3.19 | 3.22 | 3.12 | 339385 |
| 1738127700 | 3.2 | -0.04 | -1.23 | 3.27 | 3.2799999 | 3.17 | 300189 |
| 1738041300 | 3.24 | 0.03 | 0.93 | 3.24 | 3.27 | 3.23 | 174871 |
| 1737695700 | 3.21 | -0.01 | -0.31 | 3.23 | 3.25 | 3.21 | 131080 |
| 1737609300 | 3.22 | 0.01 | 0.31 | 3.22 | 3.24 | 3.21 | 60268 |
| 1737522900 | 3.21 | 0.01 | 0.31 | 3.2 | 3.245 | 3.2 | 185455 |
| 1737436500 | 3.2 | 0.02 | 0.63 | 3.18 | 3.22 | 3.18 | 185801 |
| 1737350100 | 3.18 | 0.02 | 0.63 | 3.19 | 3.24 | 3.17 | 181217 |
| 1737090900 | 3.16 | 0.04 | 1.28 | 3.13 | 3.17 | 3.13 | 80664 |
| 1737004500 | 3.12 | 0.01 | 0.32 | 3.13 | 3.16 | 3.12 | 122602 |
| 1736918100 | 3.11 | 0 | 0.00 | 3.11 | 3.13 | 3.1 | 76652 |
| 1736831700 | 3.11 | -0.01 | -0.32 | 3.14 | 3.16 | 3.11 | 193937 |
| 1736745300 | 3.12 | -0.01 | -0.32 | 3.15 | 3.15 | 3.1 | 309821 |
| 1736486100 | 3.13 | 0.05 | 1.62 | 3.11 | 3.15 | 3.08 | 248574 |
| 1736399700 | 3.08 | -0.03 | -0.96 | 3.1 | 3.11 | 3.08 | 120428 |
| 1736313300 | 3.11 | -0.01 | -0.32 | 3.12 | 3.13 | 3.11 | 61309 |
| 1736226900 | 3.12 | 0.02 | 0.65 | 3.14 | 3.15 | 3.12 | 63688 |
| 1736140500 | 3.1 | 0 | 0.00 | 3.11 | 3.14 | 3.1 | 72922 |
| 1735881300 | 3.1 | -0.01 | -0.32 | 3.1 | 3.13 | 3.07 | 85042 |
| 1735794900 | 3.11 | 0.01 | 0.32 | 3.11 | 3.11 | 3.1 | 10210 |
| 1735617660 | 3.1 | -0.01 | -0.32 | 3.11 | 3.11 | 3.08 | 60641 |
| 1735535700 | 3.11 | -0.01 | -0.32 | 3.12 | 3.13 | 3.11 | 24137 |
| 1735276500 | 3.12 | 0 | 0.00 | 3.12 | 3.15 | 3.12 | 61027 |
| 1735014060 | 3.12 | 0.02 | 0.65 | 3.12 | 3.13 | 3.1 | 25344 |
| 1734930900 | 3.1 | 0 | 0.00 | 3.11 | 3.13 | 3.07 | 375863 |
| 1734671700 | 3.1 | -0.05 | -1.59 | 3.19 | 3.2 | 3.09 | 242068 |
| 1734585300 | 3.15 | -0.09 | -2.78 | 3.21 | 3.21 | 3.09 | 363494 |
| 1734498900 | 3.24 | -0.02 | -0.61 | 3.2599999 | 3.27 | 3.24 | 171284 |
| 1734412500 | 3.2599999 | 0.05 | 1.56 | 3.24 | 3.265 | 3.22 | 109998 |
| 1734326100 | 3.21 | 0.04 | 1.26 | 3.17 | 3.21 | 3.17 | 110011 |
| 1734066900 | 3.17 | -0.02 | -0.63 | 3.17 | 3.21 | 3.17 | 142401 |
| 1733980500 | 3.19 | -0.04 | -1.24 | 3.21 | 3.22 | 3.16 | 140803 |
| 1733894100 | 3.23 | -0.02 | -0.62 | 3.24 | 3.27 | 3.19 | 304009 |
| 1733807700 | 3.25 | -0.01 | -0.31 | 3.2599999 | 3.2799999 | 3.23 | 214025 |
| 1733721300 | 3.2599999 | 0.07 | 2.19 | 3.24 | 3.29 | 3.22 | 801736 |
| 1733462100 | 3.19 | -0.03 | -0.93 | 3.23 | 3.23 | 3.18 | 84816 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
