Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NZSE - Delayed Quote NZD

Hallenstein Glasson Holdings Limited (HLG.NZ)

Compare
7.28
-0.16
(-2.15%)
As of 5:00:17 PM GMT+12. Market Open.
Currency in NZD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20257.447.447.287.287.2812,431
Apr 16, 20257.447.447.287.287.2812,544
Apr 15, 20257.477.477.427.447.4411,032
Apr 14, 20257.507.507.467.477.4710,376
Apr 11, 20257.677.677.407.407.406,459
Apr 10, 20257.707.707.627.697.6924,784
Apr 9, 2025 0.25 Dividend
Apr 9, 20257.777.777.607.667.6617,571
Apr 8, 20257.807.807.707.777.53188,188
Apr 7, 20257.917.937.657.757.5119,738
Apr 4, 20258.108.107.908.047.7927,797
Apr 3, 20258.248.248.158.207.9415,774
Apr 2, 20258.248.318.248.257.992,829
Apr 1, 20258.408.408.248.318.0529,261
Mar 31, 20258.258.278.228.257.9943,938
Mar 28, 20258.178.258.178.257.9942,828
Mar 27, 20258.258.308.208.247.9824,890
Mar 26, 20258.058.248.058.247.98103,091
Mar 25, 20257.958.067.958.057.8016,246
Mar 24, 20258.158.247.957.957.7038,397
Mar 21, 20257.638.007.638.007.7559,899
Mar 20, 20257.507.677.507.617.377,229
Mar 19, 20257.807.857.537.537.2914,114
Mar 18, 20257.857.857.807.807.5521,413
Mar 17, 20257.957.957.857.857.607,206
Mar 14, 20257.997.997.807.857.6023,357
Mar 13, 20258.188.187.978.097.8315,236
Mar 12, 20258.298.298.128.227.9629,162
Mar 11, 20258.208.308.188.308.0419,221
Mar 10, 20258.148.238.108.237.9714,676
Mar 7, 20258.148.188.008.187.927,932
Mar 6, 20258.008.027.988.007.7598,024
Mar 5, 20258.038.148.008.007.7530,887
Mar 4, 20258.188.258.048.187.9292,689
Mar 3, 20258.008.178.008.077.827,310
Feb 28, 20258.108.238.008.007.7549,422
Feb 27, 20258.138.248.138.157.8921,746
Feb 26, 20258.018.208.008.207.9461,801
Feb 25, 20258.398.398.058.107.8451,984
Feb 24, 20258.578.578.408.408.14222,593
Feb 21, 20258.568.608.558.578.3024,351
Feb 20, 20258.618.708.588.658.387,399
Feb 19, 20258.708.758.628.728.457,023
Feb 18, 20258.508.808.508.808.5260,782
Feb 17, 20258.558.608.558.558.2823,052
Feb 14, 20258.558.608.558.608.3323,654
Feb 13, 20258.608.608.558.558.2817,852
Feb 12, 20258.568.608.568.608.3314,636
Feb 11, 20258.558.758.558.628.3522,156
Feb 10, 20258.528.558.518.558.2814,722
Feb 7, 20258.548.548.508.528.2521,340
Feb 5, 20258.508.548.458.548.2741,934
Feb 4, 20258.408.488.408.488.2110,251
Feb 3, 20258.418.508.418.478.2039,324
Jan 31, 20258.458.508.408.508.2386,207
Jan 30, 20258.308.548.108.548.27139,210
Jan 29, 20258.278.328.208.328.0635,430
Jan 28, 20258.108.308.098.308.0432,654
Jan 27, 20258.048.107.988.107.848,860
Jan 24, 20257.958.067.918.057.8010,022
Jan 23, 20257.908.007.908.007.755,962
Jan 22, 20258.088.087.868.027.7710,437
Jan 21, 20258.058.087.868.087.8354,755
Jan 20, 20258.208.308.108.107.843,366
Jan 17, 20258.098.108.018.107.84135,512
Jan 16, 20258.088.298.088.298.0328,592
Jan 15, 20258.078.188.078.157.8920,746
Jan 14, 20258.188.187.968.077.8238,238
Jan 13, 20258.268.268.188.187.924,669
Jan 10, 20258.408.408.268.338.074,955
Jan 9, 20258.358.458.338.338.0795,554
Jan 8, 20258.458.458.358.358.0915,496
Jan 7, 20258.328.458.328.458.1824,384
Jan 6, 20258.308.458.308.458.1820,552
Jan 3, 20258.268.328.238.328.0692,923
Dec 31, 20248.308.308.258.257.99493
Dec 30, 20248.318.358.318.358.0953,927
Dec 27, 20248.478.478.318.318.0524,384
Dec 24, 20248.408.478.408.478.2014,108
Dec 23, 20248.368.408.318.408.1426,831
Dec 20, 20248.148.308.148.308.0459,607
Dec 19, 20248.088.148.008.057.8059,470
Dec 18, 20247.908.107.908.027.77197,467
Dec 17, 20247.777.907.757.907.6531,434
Dec 16, 20247.727.767.727.767.5229,015
Dec 13, 20247.647.767.637.767.5249,044
Dec 12, 20247.667.687.607.647.4040,289
Dec 11, 20247.507.697.507.647.40100,319
Dec 10, 20247.137.497.137.497.2568,960
Dec 9, 20247.137.137.007.036.8139,302
Dec 6, 20247.207.207.127.146.9110,553
Dec 5, 2024 0.27 Dividend
Dec 5, 20247.307.337.177.206.977,692
Dec 4, 20247.607.607.457.486.9953,590
Dec 3, 20247.647.647.547.547.049,340
Dec 2, 20247.707.707.647.647.144,799
Nov 29, 20247.607.707.557.707.1913,107
Nov 28, 20247.607.607.517.517.0230,683
Nov 27, 20247.607.607.557.607.1024,737
Nov 26, 20247.607.627.607.607.1017,328
Nov 25, 20247.607.607.397.607.1037,648
Nov 22, 20247.827.827.657.657.1510,339
Nov 21, 20247.807.857.797.827.3140,555
Nov 20, 20247.797.857.797.807.2936,514
Nov 19, 20247.697.797.607.797.2815,662
Nov 18, 20247.567.607.567.607.106,941
Nov 15, 20247.607.657.557.557.0517,930
Nov 14, 20247.657.657.627.657.156,908
Nov 13, 20247.707.727.687.687.177,641
Nov 12, 20247.687.697.657.667.166,173
Nov 11, 20247.627.697.627.697.1823,629
Nov 8, 20247.517.637.517.637.1329,426
Nov 7, 20247.567.607.517.517.0228,231
Nov 6, 20247.547.587.497.587.0826,960
Nov 5, 20247.387.587.387.547.0421,226
Nov 4, 20247.387.457.387.436.9418,496
Nov 1, 20247.537.547.457.456.9610,676
Oct 31, 20247.387.537.387.537.038,627
Oct 30, 20247.537.537.357.386.894,887
Oct 29, 20247.587.587.307.537.0318,488
Oct 25, 20247.607.607.587.587.0844,603
Oct 24, 20247.557.607.457.607.1010,882
Oct 23, 20247.407.547.407.547.0437,312
Oct 22, 20247.347.407.307.406.9146,270
Oct 21, 20247.297.357.297.356.8746,714
Oct 18, 20247.227.297.227.296.8122,284
Oct 17, 20247.237.257.227.256.7731,509
Oct 16, 20247.347.347.227.226.7421,420
Oct 15, 20247.337.337.247.336.852,076
Oct 14, 20247.237.347.237.336.8574,253
Oct 11, 20247.237.307.237.236.7540,812
Oct 10, 20247.217.357.217.256.7730,238
Oct 9, 20247.237.237.207.236.758,150
Oct 8, 20247.357.357.147.286.8043,864
Oct 7, 20247.207.317.127.316.8343,226
Oct 4, 20247.107.207.017.206.7335,586
Oct 3, 20246.937.156.937.106.6333,155
Oct 2, 20246.706.966.696.966.5032,853
Oct 1, 20246.306.716.306.716.2734,940
Sep 30, 20246.306.456.306.405.9877,210
Sep 27, 20246.276.276.206.205.7921,682
Sep 26, 20246.216.256.206.205.7911,860
Sep 25, 20246.006.206.006.205.7913,142
Sep 24, 20246.256.256.056.055.656,258
Sep 23, 20246.216.266.206.265.8529,074
Sep 20, 20246.366.366.286.285.8794,148
Sep 19, 20246.346.366.286.365.9427,959
Sep 18, 20246.366.396.356.355.937,716
Sep 17, 20246.336.366.326.325.9012,630
Sep 16, 20246.306.366.236.345.9221,055
Sep 13, 20246.366.366.326.355.9314,964
Sep 12, 20246.316.406.306.405.9833,208
Sep 11, 20246.316.356.256.355.9330,086
Sep 10, 20246.306.316.236.315.8924,676
Sep 9, 20246.216.306.216.305.895,185
Sep 6, 20246.376.376.216.215.8023,354
Sep 5, 20246.086.406.086.405.9833,896
Sep 4, 20245.935.975.935.975.582,897
Sep 3, 20245.925.985.925.985.594,212
Sep 2, 20245.915.965.915.955.567,622
Aug 30, 20245.915.995.915.975.5829,459
Aug 29, 20245.915.995.915.995.607,705
Aug 28, 20245.915.945.915.935.5427,548
Aug 27, 20245.905.995.905.915.5213,851
Aug 26, 20245.915.965.905.905.513,501
Aug 23, 20245.985.985.925.935.5461,851
Aug 22, 20245.955.975.905.955.569,770
Aug 21, 20245.975.995.975.975.5810,425
Aug 20, 20245.955.975.925.975.589,212
Aug 19, 20245.905.995.905.945.557,154
Aug 16, 20245.865.905.855.905.5110,862
Aug 15, 20245.885.955.815.955.5623,963
Aug 14, 20245.855.885.815.875.4812,462
Aug 13, 20245.755.805.755.775.397,226
Aug 12, 20245.685.755.685.755.3717,115
Aug 9, 20245.765.765.715.715.333,702
Aug 8, 20245.705.705.655.705.32481,349
Aug 7, 20245.685.745.685.705.32211,811
Aug 6, 20245.675.715.655.715.3310,902
Aug 5, 20245.885.885.685.685.3110,777
Aug 2, 20245.885.885.855.855.465,673
Aug 1, 20245.875.885.815.885.497,407
Jul 31, 20245.555.925.555.925.5323,341
Jul 30, 20245.605.635.555.605.2330,100
Jul 29, 20245.565.605.555.555.1827,526
Jul 26, 20245.495.565.485.565.191,659
Jul 25, 20245.605.605.505.505.14663
Jul 24, 20245.595.605.555.595.2215,724
Jul 23, 20245.515.595.515.595.225,308
Jul 22, 20245.525.595.505.505.143,648
Jul 19, 20245.525.525.455.455.0938,226
Jul 18, 20245.525.555.525.535.177,359
Jul 17, 20245.485.555.485.555.1822,999
Jul 16, 20245.525.535.465.465.108,083
Jul 15, 20245.525.525.435.485.1223,762
Jul 12, 20245.355.525.355.525.1616,579
Jul 11, 20245.375.375.375.375.02-
Jul 10, 20245.385.405.365.375.023,354
Jul 9, 20245.435.435.305.395.0428,965
Jul 8, 20245.495.495.405.435.071,490
Jul 5, 20245.465.535.465.535.171,864
Jul 4, 20245.305.415.305.415.0559,974
Jul 3, 20245.305.305.285.284.939,709
Jul 2, 20245.425.425.255.284.938,025
Jul 1, 20245.575.575.455.455.0915,533
Jun 27, 20245.555.575.545.575.2032,231
Jun 26, 20245.575.605.545.555.1829,463
Jun 25, 20245.585.585.505.535.174,157
Jun 24, 20245.595.595.505.585.2126,550
Jun 21, 20245.485.605.485.605.2353,185
Jun 20, 20245.375.425.365.365.0137,504
Jun 19, 20245.455.455.455.455.09-
Jun 18, 20245.365.455.355.455.0915,097
Jun 17, 20245.415.415.415.415.05-
Jun 14, 20245.415.415.415.415.05-
Jun 13, 20245.315.415.315.415.054,980
Jun 12, 20245.195.315.175.314.9618,009
Jun 11, 20245.405.405.205.204.8618,818
Jun 10, 20245.305.405.305.405.04189,225
Jun 7, 20245.385.395.305.304.9511,216
Jun 6, 20245.315.385.305.385.0313,432
Jun 5, 20245.375.375.315.324.9739,252
Jun 4, 20245.375.375.325.375.0212,921
May 31, 20245.515.515.365.375.0224,087
May 30, 20245.585.585.515.515.1522,143
May 29, 20245.645.645.455.545.188,077
May 28, 20245.675.675.565.635.26961
May 27, 20245.675.675.565.565.196,745
May 24, 20245.675.675.565.565.193,953
May 23, 20245.505.615.505.615.2417,233
May 22, 20245.355.505.355.505.148,176
May 21, 20245.405.505.395.395.0412,875
May 20, 20245.505.515.405.405.049,549
May 17, 20245.515.695.505.505.149,947
May 16, 20245.285.385.175.385.03100,297
May 15, 20245.295.345.255.254.9014,907
May 14, 20245.455.455.305.304.9529,793
May 13, 20245.475.475.475.475.11-
May 10, 20245.555.565.455.475.11344,565
May 9, 20245.655.655.525.555.188,525
May 8, 20245.795.795.635.655.2816,661
May 7, 20245.855.915.755.755.3741,999
May 6, 20245.915.925.915.915.524,181
May 3, 20245.996.005.945.955.5668,382
May 2, 20245.996.005.906.005.608,184
May 1, 20246.036.035.965.965.577,904
Apr 30, 20245.956.045.926.045.6442,461
Apr 29, 20245.985.985.925.955.5611,955
Apr 26, 20246.026.025.955.995.6053,356
Apr 24, 20245.876.065.876.015.6111,249
Apr 23, 20245.785.855.785.855.462,546
Apr 22, 20245.785.785.685.765.3823,344
Apr 19, 20245.816.015.785.785.4062,668
Apr 18, 20245.805.845.805.815.4315,998
Apr 17, 20245.645.715.645.705.3214,793

Related Tickers

GLFGF Global Fashion Group S.A.
0.2200
-56.96%
 
CCCHF City Chic Collective Limited
0.1500
-83.52%
 
GFG.DE Global Fashion Group S.A.
0.2520
-5.97%
 
IVDN Innovative Designs, Inc.
0.3000
-23.08%
 
AKA a.k.a. Brands Holding Corp.
8.58
-1.49%
 
DXLG Destination XL Group, Inc.
0.9389
-6.11%
 
JDSPY JD Sports Fashion Plc
0.9375
-1.55%
 
TLYS Tilly's, Inc.
1.6300
+0.62%
 
CATO The Cato Corporation
2.3100
-0.43%
 
BIRD Allbirds, Inc.
4.5800
-0.65%