NZSE - Delayed Quote NZD

Heartland Group Holdings Limited (HGH.NZ)

Compare
1.0200 +0.0300 (+3.03%)
As of 3:06:02 PM GMT+13. Market Open.
Currency in NZD
Download
Date Open High Low Close
Adj Close
Volume
Jan 3, 2025 0.9900 1.0200 0.9900 1.0200 1.0200 333,417
Dec 31, 2024 0.9900 1.0000 0.9800 0.9900 0.9900 359,946
Dec 30, 2024 0.9900 0.9900 0.9800 0.9900 0.9900 209,738
Dec 27, 2024 0.9800 0.9900 0.9800 0.9900 0.9900 127,037
Dec 24, 2024 0.9900 0.9900 0.9800 0.9900 0.9900 74,250
Dec 23, 2024 0.9700 0.9800 0.9700 0.9800 0.9800 273,702
Dec 20, 2024 0.9600 0.9700 0.9600 0.9700 0.9700 1,217,814
Dec 19, 2024 0.9500 0.9700 0.9500 0.9600 0.9600 526,787
Dec 18, 2024 0.9500 0.9600 0.9400 0.9600 0.9600 604,897
Dec 17, 2024 0.9600 0.9600 0.9400 0.9500 0.9500 599,945
Dec 16, 2024 0.9700 0.9700 0.9500 0.9500 0.9500 591,056
Dec 13, 2024 0.9600 0.9700 0.9600 0.9700 0.9700 347,165
Dec 12, 2024 0.9700 0.9700 0.9500 0.9600 0.9600 623,885
Dec 11, 2024 0.9500 0.9700 0.9500 0.9600 0.9600 368,719
Dec 10, 2024 0.9600 0.9700 0.9500 0.9600 0.9600 1,347,336
Dec 9, 2024 0.9700 0.9700 0.9500 0.9600 0.9600 1,509,116
Dec 6, 2024 0.9600 0.9700 0.9500 0.9700 0.9700 568,601
Dec 5, 2024 0.9600 0.9600 0.9400 0.9600 0.9600 362,687
Dec 4, 2024 0.9700 0.9700 0.9500 0.9500 0.9500 969,421
Dec 3, 2024 0.9600 0.9700 0.9600 0.9700 0.9700 273,179
Dec 2, 2024 0.9800 0.9800 0.9600 0.9600 0.9600 794,422
Nov 29, 2024 0.9700 0.9800 0.9600 0.9800 0.9800 525,021
Nov 28, 2024 0.9700 0.9800 0.9600 0.9600 0.9600 619,617
Nov 27, 2024 0.9800 0.9800 0.9650 0.9800 0.9800 1,072,981
Nov 26, 2024 0.9900 1.0000 0.9700 0.9800 0.9800 1,137,953
Nov 25, 2024 0.9900 1.0000 0.9800 0.9900 0.9900 812,563
Nov 22, 2024 0.9800 0.9900 0.9800 0.9900 0.9900 684,857
Nov 21, 2024 0.9900 0.9900 0.9800 0.9900 0.9900 711,038
Nov 20, 2024 0.9900 0.9900 0.9800 0.9900 0.9900 754,564
Nov 19, 2024 0.9900 0.9900 0.9800 0.9800 0.9800 288,393
Nov 18, 2024 0.9700 0.9900 0.9700 0.9900 0.9900 660,975
Nov 15, 2024 0.9700 0.9800 0.9600 0.9700 0.9700 569,324
Nov 14, 2024 0.9700 0.9900 0.9700 0.9800 0.9800 404,993
Nov 13, 2024 0.9800 0.9800 0.9700 0.9700 0.9700 1,648,749
Nov 12, 2024 0.9800 0.9900 0.9600 0.9700 0.9700 285,639
Nov 11, 2024 0.9800 1.0000 0.9700 0.9800 0.9800 588,031
Nov 8, 2024 0.9800 1.0000 0.9700 1.0000 1.0000 397,640
Nov 7, 2024 0.9900 1.0100 0.9800 0.9800 0.9800 625,889
Nov 6, 2024 0.9900 1.0000 0.9600 0.9900 0.9900 2,296,470
Nov 5, 2024 1.0000 1.0100 0.9900 0.9900 0.9900 827,202
Nov 4, 2024 1.0100 1.0200 1.0000 1.0100 1.0100 413,932
Nov 1, 2024 1.0200 1.0200 1.0000 1.0100 1.0100 788,836
Oct 31, 2024 1.0300 1.0300 1.0200 1.0200 1.0200 698,497
Oct 30, 2024 1.0400 1.0500 1.0200 1.0200 1.0200 373,916
Oct 29, 2024 1.0400 1.0400 1.0200 1.0400 1.0400 451,581
Oct 25, 2024 1.0200 1.0400 1.0200 1.0400 1.0400 201,244
Oct 24, 2024 1.0500 1.0600 1.0100 1.0200 1.0200 480,165
Oct 23, 2024 1.0500 1.0500 1.0300 1.0400 1.0400 341,784
Oct 22, 2024 1.0600 1.0600 1.0400 1.0400 1.0400 435,065
Oct 21, 2024 1.0400 1.0700 1.0300 1.0700 1.0700 674,769
Oct 18, 2024 1.0500 1.0500 1.0400 1.0500 1.0500 198,474
Oct 17, 2024 1.0300 1.0500 1.0200 1.0400 1.0400 351,464
Oct 16, 2024 1.0400 1.0500 1.0100 1.0100 1.0100 1,134,568
Oct 15, 2024 1.0400 1.0600 1.0400 1.0500 1.0500 396,583
Oct 14, 2024 1.0500 1.0700 1.0400 1.0500 1.0500 443,731
Oct 11, 2024 1.0500 1.0600 1.0400 1.0500 1.0500 487,081
Oct 10, 2024 1.0600 1.0600 1.0300 1.0400 1.0400 524,242
Oct 9, 2024 1.0500 1.0600 1.0400 1.0500 1.0500 207,143
Oct 8, 2024 1.0400 1.0500 1.0300 1.0300 1.0300 316,249
Oct 7, 2024 1.0300 1.0400 1.0200 1.0400 1.0400 369,447
Oct 4, 2024 1.0300 1.0300 1.0200 1.0300 1.0300 240,233
Oct 3, 2024 1.0300 1.0300 1.0100 1.0100 1.0100 138,882
Oct 2, 2024 1.0100 1.0300 1.0100 1.0300 1.0300 394,988
Oct 1, 2024 1.0300 1.0300 1.0100 1.0200 1.0200 558,658
Sep 30, 2024 1.0300 1.0300 1.0100 1.0100 1.0100 517,384
Sep 27, 2024 1.0200 1.0300 1.0100 1.0100 1.0100 374,641
Sep 26, 2024 1.0200 1.0200 1.0100 1.0200 1.0200 274,932
Sep 25, 2024 1.0200 1.0200 1.0000 1.0100 1.0100 347,414
Sep 24, 2024 1.0400 1.0400 0.9900 0.9900 0.9900 498,241
Sep 23, 2024 1.0300 1.0500 1.0200 1.0300 1.0300 368,526
Sep 20, 2024 1.0400 1.0500 1.0200 1.0200 1.0200 1,329,927
Sep 19, 2024 1.0400 1.0400 1.0200 1.0300 1.0300 394,205
Sep 18, 2024 1.0500 1.0600 1.0300 1.0300 1.0300 630,881
Sep 17, 2024 1.0600 1.0600 1.0500 1.0500 1.0500 200,296
Sep 16, 2024 1.0600 1.0600 1.0500 1.0600 1.0600 612,936
Sep 13, 2024 1.0500 1.0700 1.0500 1.0600 1.0600 208,136
Sep 12, 2024 1.0600 1.0650 1.0500 1.0500 1.0500 405,276
Sep 11, 2024 1.0700 1.0800 1.0500 1.0500 1.0500 183,012
Sep 10, 2024 1.0900 1.0900 1.0700 1.0700 1.0700 228,098
Sep 9, 2024 1.0800 1.0900 1.0500 1.0900 1.0900 252,818
Sep 6, 2024 1.0900 1.1000 1.0800 1.0800 1.0800 1,209,995
Sep 5, 2024 0.0300 Dividend
Sep 5, 2024 1.1000 1.1100 1.0900 1.1000 1.1000 995,888
Sep 4, 2024 1.1100 1.1200 1.1000 1.1100 1.0800 889,739
Sep 3, 2024 1.1000 1.1200 1.0900 1.1200 1.0897 1,075,571
Sep 2, 2024 1.1000 1.1000 1.0900 1.1000 1.0703 863,309
Aug 30, 2024 1.0600 1.0900 1.0400 1.0800 1.0508 2,065,860
Aug 29, 2024 1.1000 1.1000 1.0300 1.0300 1.0022 1,314,377
Aug 28, 2024 1.1600 1.1800 1.1600 1.1700 1.1384 417,572
Aug 27, 2024 1.1500 1.1700 1.1300 1.1700 1.1384 350,719
Aug 26, 2024 1.1300 1.1500 1.1100 1.1500 1.1189 2,174,727
Aug 23, 2024 1.1400 1.1400 1.1100 1.1200 1.0897 681,966
Aug 22, 2024 1.1400 1.1500 1.1300 1.1300 1.0995 369,794
Aug 21, 2024 1.1400 1.1400 1.1200 1.1200 1.0897 966,170
Aug 20, 2024 1.1400 1.1500 1.1400 1.1400 1.1092 743,911
Aug 19, 2024 1.1500 1.1700 1.1200 1.1500 1.1189 788,272
Aug 16, 2024 1.1300 1.1400 1.1100 1.1200 1.0897 825,793
Aug 15, 2024 1.1100 1.1200 1.1000 1.1200 1.0897 691,005
Aug 14, 2024 1.0700 1.1200 1.0700 1.1000 1.0703 922,252
Aug 13, 2024 1.0700 1.0800 1.0600 1.0600 1.0314 2,182,807
Aug 12, 2024 1.0600 1.0700 1.0500 1.0600 1.0314 429,047
Aug 9, 2024 1.0800 1.0800 1.0500 1.0500 1.0216 495,383
Aug 8, 2024 1.0600 1.0700 1.0500 1.0700 1.0411 491,400
Aug 7, 2024 1.0700 1.0800 1.0500 1.0500 1.0216 628,646
Aug 6, 2024 1.0800 1.0800 1.0600 1.0700 1.0411 343,624
Aug 5, 2024 1.0900 1.0900 1.0600 1.0800 1.0508 559,511
Aug 2, 2024 1.0900 1.0900 1.0800 1.0900 1.0605 980,512
Aug 1, 2024 1.1000 1.1000 1.0800 1.0900 1.0605 995,081
Jul 31, 2024 1.0900 1.1000 1.0700 1.0700 1.0411 559,333
Jul 30, 2024 1.0900 1.1000 1.0800 1.0900 1.0605 819,371
Jul 29, 2024 1.1100 1.1200 1.0800 1.0800 1.0508 1,065,853
Jul 26, 2024 1.0900 1.1100 1.0900 1.1000 1.0703 1,260,143
Jul 25, 2024 1.0800 1.0900 1.0500 1.0800 1.0508 3,162,072
Jul 24, 2024 1.0800 1.0800 1.0600 1.0800 1.0508 1,055,694
Jul 23, 2024 1.0700 1.1000 1.0700 1.0700 1.0411 663,499
Jul 22, 2024 1.0500 1.0700 1.0400 1.0600 1.0314 5,885,744
Jul 19, 2024 1.0000 1.0700 1.0000 1.0300 1.0022 2,925,663
Jul 18, 2024 0.9800 1.0000 0.9800 1.0000 0.9730 2,487,245
Jul 17, 2024 0.9900 0.9900 0.9800 0.9800 0.9535 878,928
Jul 16, 2024 0.9900 0.9900 0.9700 0.9700 0.9438 976,206
Jul 15, 2024 0.9900 0.9900 0.9800 0.9900 0.9632 319,927
Jul 12, 2024 0.9900 0.9900 0.9700 0.9800 0.9535 282,311
Jul 11, 2024 0.9800 0.9850 0.9700 0.9800 0.9535 901,174
Jul 10, 2024 0.9700 0.9800 0.9700 0.9700 0.9438 310,841
Jul 9, 2024 0.9800 0.9900 0.9700 0.9800 0.9535 1,351,225
Jul 8, 2024 0.9800 0.9800 0.9700 0.9700 0.9438 287,174
Jul 5, 2024 0.9800 0.9900 0.9700 0.9800 0.9535 273,435
Jul 4, 2024 0.9800 0.9800 0.9700 0.9800 0.9535 1,231,163
Jul 3, 2024 0.9800 0.9900 0.9700 0.9700 0.9438 238,994
Jul 2, 2024 0.9900 0.9900 0.9700 0.9700 0.9438 235,807
Jul 1, 2024 1.0000 1.0000 0.9700 0.9700 0.9438 678,827
Jun 27, 2024 0.9800 0.9900 0.9800 0.9900 0.9632 712,472
Jun 26, 2024 0.9700 0.9800 0.9600 0.9700 0.9438 463,862
Jun 25, 2024 0.9800 0.9900 0.9600 0.9600 0.9341 250,161
Jun 24, 2024 0.9800 0.9800 0.9800 0.9800 0.9535 -
Jun 21, 2024 0.9800 0.9900 0.9700 0.9800 0.9535 4,461,763
Jun 20, 2024 0.9700 0.9900 0.9600 0.9800 0.9535 483,237
Jun 19, 2024 0.9700 0.9700 0.9600 0.9700 0.9438 361,644
Jun 18, 2024 0.9600 0.9800 0.9600 0.9700 0.9438 164,175
Jun 17, 2024 0.9900 0.9900 0.9600 0.9600 0.9341 852,281
Jun 14, 2024 0.9900 0.9900 0.9800 0.9900 0.9632 366,326
Jun 13, 2024 0.9900 0.9900 0.9800 0.9900 0.9632 254,864
Jun 12, 2024 1.0000 1.0000 0.9800 0.9800 0.9535 502,040
Jun 11, 2024 0.9900 1.0100 0.9900 1.0000 0.9730 554,170
Jun 10, 2024 1.0000 1.0000 0.9800 0.9900 0.9632 247,653
Jun 7, 2024 0.9900 1.0000 0.9700 0.9800 0.9535 1,014,891
Jun 6, 2024 0.9900 1.0000 0.9800 0.9800 0.9535 476,293
Jun 5, 2024 1.0000 1.0100 0.9900 0.9900 0.9632 843,706
Jun 4, 2024 1.0300 1.0300 1.0000 1.0000 0.9730 172,950
May 31, 2024 1.0000 1.0200 0.9900 1.0200 0.9924 283,057
May 30, 2024 0.9900 1.0200 0.9800 0.9900 0.9632 605,882
May 29, 2024 1.0100 1.0100 0.9800 0.9900 0.9632 527,931
May 28, 2024 1.0200 1.0200 1.0000 1.0000 0.9730 362,047
May 27, 2024 1.0100 1.0200 1.0000 1.0100 0.9827 226,239
May 24, 2024 1.0300 1.0400 1.0100 1.0100 0.9827 440,356
May 23, 2024 1.0600 1.0600 1.0200 1.0200 0.9924 477,604
May 22, 2024 1.0200 1.0600 1.0200 1.0300 1.0022 451,993
May 21, 2024 1.0200 1.0300 1.0100 1.0200 0.9924 574,385
May 20, 2024 0.9900 1.0200 0.9900 1.0000 0.9730 633,361
May 17, 2024 0.9900 0.9900 0.9800 0.9900 0.9632 402,858
May 16, 2024 0.9700 0.9700 0.9600 0.9700 0.9438 2,172,143
May 15, 2024 0.9700 0.9800 0.9600 0.9800 0.9535 469,160
May 14, 2024 0.9800 0.9900 0.9700 0.9800 0.9535 771,730
May 13, 2024 1.0000 1.0000 0.9800 0.9800 0.9535 553,201
May 10, 2024 1.0100 1.0100 0.9900 1.0000 0.9730 493,453
May 9, 2024 1.0100 1.0100 0.9900 1.0000 0.9730 718,940
May 8, 2024 1.0000 1.0000 0.9900 1.0000 0.9730 578,877
May 7, 2024 1.0100 1.0100 0.9900 0.9900 0.9632 1,380,027
May 6, 2024 1.0400 1.0400 1.0100 1.0100 0.9827 1,107,016
May 3, 2024 1.0300 1.0500 1.0300 1.0400 1.0119 501,620
May 2, 2024 1.0500 1.0500 1.0200 1.0300 1.0022 2,913,482
May 1, 2024 1.0600 1.0600 1.0400 1.0400 1.0119 335,357
Apr 30, 2024 1.0600 1.0600 1.0500 1.0600 1.0314 245,239
Apr 29, 2024 1.0700 1.0700 1.0300 1.0600 1.0314 725,165
Apr 26, 2024 1.0800 1.0800 1.0600 1.0600 1.0314 547,683
Apr 24, 2024 1.0700 1.0800 1.0600 1.0600 1.0314 538,793
Apr 23, 2024 1.0800 1.0900 1.0400 1.0400 1.0119 1,381,225
Apr 22, 2024 1.0400 1.0700 1.0300 1.0600 1.0314 690,298
Apr 19, 2024 1.0500 1.0600 1.0200 1.0300 1.0022 796,970
Apr 18, 2024 1.0800 1.0800 1.0500 1.0600 1.0314 808,165
Apr 17, 2024 1.0800 1.0900 1.0700 1.0800 1.0508 482,144
Apr 16, 2024 1.0900 1.1000 1.0800 1.0900 1.0605 1,015,627
Apr 15, 2024 1.1100 1.1100 1.0700 1.0900 1.0605 3,543,368
Apr 12, 2024 1.1100 1.1100 1.1100 1.1100 1.0800 -
Apr 11, 2024 1.1300 1.1300 1.1000 1.1100 1.0800 900,540
Apr 10, 2024 1.1000 1.1300 1.0900 1.1300 1.0995 1,460,862
Apr 9, 2024 1.1920 1.1920 1.1920 1.1920 1.1598 -
Apr 8, 2024 1.1920 1.1920 1.1920 1.1920 1.1598 -
Apr 5, 2024 1.1920 1.1920 1.1334 1.1920 1.1598 538,160
Apr 4, 2024 1.1627 1.2213 1.1627 1.1920 1.1598 387,144
Apr 3, 2024 1.2017 1.2017 1.1529 1.1627 1.1312 526,949
Apr 2, 2024 1.2213 1.2506 1.1920 1.1920 1.1598 282,411
Mar 28, 2024 1.2200 1.2800 1.2200 1.2800 1.2454 514,609
Mar 27, 2024 1.2200 1.2500 1.1900 1.1900 1.1578 603,021
Mar 26, 2024 1.1800 1.2200 1.1800 1.2000 1.1676 526,283
Mar 25, 2024 1.1400 1.1800 1.1300 1.1800 1.1481 317,625
Mar 22, 2024 1.1700 1.1800 1.1200 1.1200 1.0897 987,348
Mar 21, 2024 1.1800 1.1900 1.1500 1.1500 1.1189 848,106
Mar 20, 2024 1.2000 1.2000 1.1400 1.1500 1.1189 885,693
Mar 19, 2024 1.1800 1.2100 1.1800 1.1900 1.1578 1,363,999
Mar 18, 2024 1.2300 1.2500 1.1700 1.1700 1.1384 733,078
Mar 15, 2024 1.3000 1.3000 1.2300 1.2300 1.1968 21,188,749
Mar 14, 2024 1.2900 1.3200 1.2800 1.3100 1.2746 644,409
Mar 13, 2024 1.3000 1.3200 1.2800 1.2800 1.2454 416,381
Mar 12, 2024 1.3100 1.3300 1.2800 1.3200 1.2843 472,088
Mar 11, 2024 1.3400 1.3400 1.3000 1.3100 1.2746 534,405
Mar 8, 2024 1.2700 1.3100 1.2700 1.3100 1.2746 350,694
Mar 7, 2024 1.2600 1.2700 1.2500 1.2600 1.2259 254,457
Mar 6, 2024 1.2400 1.2600 1.2300 1.2600 1.2259 827,576
Mar 5, 2024 0.0391 Dividend
Mar 5, 2024 1.1900 1.2600 1.1700 1.2500 1.2162 715,630
Mar 4, 2024 1.2200 1.2400 1.1900 1.1900 1.1198 748,414
Mar 1, 2024 1.2500 1.2500 1.2100 1.2100 1.1386 364,760
Feb 29, 2024 1.2300 1.2600 1.2100 1.2300 1.1575 1,751,290
Feb 28, 2024 1.1800 1.2500 1.1800 1.2200 1.1480 770,865
Feb 27, 2024 1.1800 1.2700 1.1800 1.1800 1.1104 3,808,175
Feb 26, 2024 1.2600 1.2600 1.1300 1.1700 1.1010 2,296,811
Feb 23, 2024 1.2600 1.2600 1.2300 1.2600 1.1857 1,739,670
Feb 22, 2024 1.2700 1.2800 1.2200 1.2600 1.1857 751,403
Feb 21, 2024 1.2400 1.2800 1.2300 1.2800 1.2045 640,950
Feb 20, 2024 1.2400 1.2600 1.2200 1.2600 1.1857 556,016
Feb 19, 2024 1.2900 1.2900 1.2100 1.2400 1.1669 1,011,596
Feb 16, 2024 1.2600 1.2800 1.2500 1.2600 1.1857 381,547
Feb 15, 2024 1.2800 1.2800 1.2300 1.2600 1.1857 359,965
Feb 14, 2024 1.2500 1.2700 1.2300 1.2600 1.1857 347,824
Feb 13, 2024 1.2300 1.2400 1.2100 1.2200 1.1480 1,141,083
Feb 12, 2024 1.2900 1.3000 1.2000 1.2200 1.1480 469,969
Feb 9, 2024 1.3200 1.3200 1.2800 1.2800 1.2045 756,615
Feb 8, 2024 1.3300 1.3400 1.2800 1.3000 1.2233 1,864,527
Feb 7, 2024 1.3700 1.4000 1.3000 1.3100 1.2327 649,861
Feb 5, 2024 1.3900 1.4000 1.3700 1.3700 1.2892 601,377
Feb 2, 2024 1.4000 1.4000 1.3800 1.3800 1.2986 511,545
Feb 1, 2024 1.4000 1.4000 1.3800 1.3900 1.3080 510,848
Jan 31, 2024 1.4100 1.4200 1.3900 1.3900 1.3080 656,135
Jan 30, 2024 1.3900 1.4100 1.3800 1.3900 1.3080 488,258
Jan 29, 2024 1.4000 1.4100 1.3800 1.3800 1.2986 293,135
Jan 26, 2024 1.3900 1.4000 1.3800 1.3800 1.2986 487,723
Jan 25, 2024 1.3900 1.4100 1.3800 1.3900 1.3080 525,970
Jan 24, 2024 1.4300 1.4300 1.3800 1.3900 1.3080 878,089
Jan 23, 2024 1.4400 1.4400 1.4100 1.4100 1.3268 735,495
Jan 22, 2024 1.4500 1.4700 1.4200 1.4200 1.3362 276,896
Jan 19, 2024 1.4600 1.4600 1.4300 1.4400 1.3551 967,197
Jan 18, 2024 1.4900 1.4900 1.4200 1.4400 1.3551 368,442
Jan 17, 2024 1.4600 1.4900 1.4400 1.4800 1.3927 471,670
Jan 16, 2024 1.4300 1.4600 1.4300 1.4600 1.3739 439,391
Jan 15, 2024 1.4400 1.4500 1.4200 1.4500 1.3645 347,572
Jan 12, 2024 1.4500 1.4500 1.4000 1.4200 1.3362 377,453
Jan 11, 2024 1.4500 1.4800 1.4300 1.4300 1.3457 355,673
Jan 10, 2024 1.4900 1.5000 1.4500 1.4500 1.3645 241,593
Jan 9, 2024 1.4800 1.5100 1.4500 1.4500 1.3645 246,343
Jan 8, 2024 1.4900 1.5000 1.4500 1.4500 1.3645 300,475
Jan 5, 2024 1.5300 1.5300 1.4800 1.5000 1.4115 210,381
Jan 4, 2024 1.5300 1.5300 1.4800 1.5100 1.4209 484,551
Jan 3, 2024 1.5200 1.5300 1.5000 1.5200 1.4303 327,630

Related Tickers

GEN.NZ General Capital Limited
0.2000
-6.98%
 
LINV.L LendInvest plc
24.00
+2.13%
 
ONIT Onity Group Inc.
30.09
-2.02%
 
UWMC UWM Holdings Corporation
5.64
-3.92%