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

NZSE - Delayed Quote NZD

Michael Hill International Limited (MHJ.NZ)

Compare
0.4300
-0.0250
(-5.49%)
At close: 5:00:04 PM GMT+12
Currency in NZD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.45500.45500.43000.43000.430014,625
Apr 11, 20250.45500.45500.43000.43000.430014,625
Apr 10, 20250.43000.45500.43000.45500.455091,762
Apr 9, 20250.43000.43500.43000.43000.430038,660
Apr 8, 20250.43000.44500.43000.43000.430042,909
Apr 7, 20250.44000.44500.43000.43500.435042,831
Apr 4, 20250.45000.45500.45000.45500.4550306,890
Apr 3, 20250.46500.47000.45000.45000.450058,255
Apr 2, 20250.46500.46500.46500.46500.4650167,306
Apr 1, 20250.45000.46500.45000.46000.4600199,792
Mar 31, 20250.46500.46500.45000.45000.45008,088
Mar 28, 20250.46500.46500.46000.46000.46003,202
Mar 27, 20250.46500.47000.46000.46000.46008,042
Mar 26, 20250.47000.47000.46000.46000.460012,348
Mar 25, 20250.48000.48000.47000.47000.47003,106
Mar 24, 20250.48000.48500.47500.48000.480027,318
Mar 21, 20250.47500.48500.47500.48000.480013,449
Mar 20, 20250.47000.47000.47000.47000.470017
Mar 19, 20250.47000.47000.47000.47000.470012
Mar 18, 20250.47000.47000.46500.46500.465016,038
Mar 17, 20250.45500.46500.45500.46000.460059,632
Mar 14, 20250.47500.47500.45500.45500.455031,255
Mar 13, 20250.49500.49500.47000.47000.470080,651
Mar 12, 20250.49000.49000.47000.49000.490017,561
Mar 11, 20250.49500.49500.47000.48500.485039,488
Mar 10, 20250.46000.49500.45500.48500.485052,959
Mar 7, 20250.49000.50000.47000.47000.470011,089
Mar 6, 20250.49000.50000.48500.49000.490082,899
Mar 5, 20250.47500.49500.47000.48500.485056,835
Mar 4, 20250.49000.49000.48000.49000.490067,698
Mar 3, 20250.49000.49000.48000.49000.490048,976
Feb 28, 20250.51000.51000.49000.49000.490051,005
Feb 27, 20250.50000.51000.49000.49500.49508,439
Feb 26, 20250.51000.51000.50000.50000.500066,240
Feb 25, 20250.51000.51000.50000.50000.5000190,812
Feb 24, 20250.53000.55000.50000.51000.5100133,297
Feb 21, 20250.53000.54000.53000.54000.540047,013
Feb 20, 20250.54000.54000.53000.53000.530010,269
Feb 19, 20250.54000.54000.53000.53000.530042,494
Feb 18, 20250.50000.53000.50000.53000.53005,447
Feb 17, 20250.52000.53000.51000.51000.510044,081
Feb 14, 20250.53000.54000.52000.52000.520068,629
Feb 13, 20250.54000.54000.52000.53000.53004,693
Feb 12, 20250.53000.53000.53000.53000.530027,168
Feb 11, 20250.53000.54000.53000.53000.53006,388
Feb 10, 20250.52000.54000.52000.54000.54001,065
Feb 7, 20250.55000.55000.52000.54000.540040,102
Feb 5, 20250.54000.55000.54000.54000.540028,048
Feb 4, 20250.55000.56000.55000.56000.560028,633
Feb 3, 20250.55000.55000.55000.55000.550023,660
Jan 31, 20250.54000.56000.54000.56000.560062,995
Jan 30, 20250.54000.56000.52000.56000.560092,581
Jan 29, 20250.57000.57000.55000.56000.5600126,087
Jan 28, 20250.58000.58000.57000.57000.570023,391
Jan 27, 20250.58000.59000.58000.58000.580010,940
Jan 24, 20250.58000.59000.58000.59000.590023,893
Jan 23, 20250.60000.60000.59000.60000.600061,219
Jan 22, 20250.62000.62000.60000.61000.610015,437
Jan 21, 20250.61000.61000.61000.61000.6100376
Jan 20, 20250.61000.61000.60000.60000.60009,857
Jan 17, 20250.60000.62000.60000.62000.62002,625
Jan 16, 20250.62000.62000.61000.61000.6100108,065
Jan 15, 20250.62000.62000.61000.61000.610019,662
Jan 14, 20250.61000.61000.61000.61000.61001,630
Jan 13, 20250.62000.62000.61000.61000.61008,538
Jan 10, 20250.63000.64000.62000.62000.620018,759
Jan 9, 20250.65000.65000.64000.64000.640015,725
Jan 8, 20250.66000.66000.63000.63000.630014,283
Jan 7, 20250.64000.65000.63000.65000.650046,621
Jan 6, 20250.65000.65000.63000.63000.63001,761
Jan 3, 20250.63000.64000.63000.63000.630013,861
Dec 31, 20240.61000.64000.60000.64000.640078,416
Dec 30, 20240.64000.64000.64000.64000.6400189
Dec 27, 20240.65000.65000.65000.65000.6500282
Dec 24, 20240.65000.65000.65000.65000.6500141
Dec 23, 20240.60000.63000.60000.62000.620079,084
Dec 20, 20240.64000.64000.62000.62000.62007,073
Dec 19, 20240.65000.65000.65000.65000.65001,720
Dec 18, 20240.65000.65000.64000.65000.650069,856
Dec 17, 20240.62000.65000.62000.65000.650013,986
Dec 16, 20240.63000.65000.63000.65000.650052,141
Dec 13, 20240.63000.64000.63000.64000.640012,903
Dec 12, 20240.63000.64000.63000.64000.64004,897
Dec 11, 20240.65000.65000.63000.63000.63006,825
Dec 10, 20240.64000.64000.64000.64000.64007,864
Dec 9, 20240.63000.64000.63000.63000.630015,848
Dec 6, 20240.64000.65000.63000.65000.650041,928
Dec 5, 20240.63000.65000.63000.65000.6500153,878
Dec 4, 20240.63000.65000.63000.65000.65001,710
Dec 3, 20240.63000.65000.63000.65000.650016,872
Dec 2, 20240.65000.65000.64000.65000.6500102,011
Nov 29, 20240.67000.67000.65000.65000.6500337
Nov 28, 20240.64000.67000.64000.67000.670015,447
Nov 27, 20240.65000.67000.65000.67000.670035,442
Nov 26, 20240.68000.68000.63000.64000.6400102,085
Nov 25, 20240.66000.69000.66000.68000.680074,832
Nov 22, 20240.65000.67000.65000.67000.6700636
Nov 21, 20240.65000.66000.64000.66000.660034,586
Nov 20, 20240.64000.64000.63000.64000.6400609,227
Nov 19, 20240.64000.64000.63000.63000.630065,787
Nov 18, 20240.62000.63000.62000.63000.630021,200
Nov 15, 20240.62000.63000.62000.62000.620057,516
Nov 14, 20240.62000.62000.62000.62000.620025,405
Nov 13, 20240.61000.63000.61000.62000.620045,415
Nov 12, 20240.61000.62000.61000.62000.620031,605
Nov 11, 20240.61000.61000.61000.61000.61001,140
Nov 8, 20240.65000.65000.61000.61000.610017,442
Nov 7, 20240.63000.64000.63000.63000.630022,172
Nov 6, 20240.62000.63000.62000.62000.620035,202
Nov 5, 20240.62000.62000.62000.62000.6200645
Nov 4, 20240.64000.64000.64000.64000.64008,948
Nov 1, 20240.67000.67000.66000.66000.6600262
Oct 31, 20240.65000.66000.65000.65000.650030,974
Oct 30, 20240.64000.65000.64000.65000.650018,518
Oct 29, 20240.63000.65000.63000.65000.650070,514
Oct 25, 20240.59000.63000.59000.63000.630014,888
Oct 24, 20240.57000.61000.57000.60000.6000228,749
Oct 23, 20240.54000.58000.54000.57000.570025,368
Oct 22, 20240.58000.58000.55000.55000.55002,022
Oct 21, 20240.55000.57000.55000.57000.570043,457
Oct 18, 20240.56000.56000.55000.55000.550014,809
Oct 17, 20240.58000.58000.57000.58000.5800462
Oct 16, 20240.56000.57000.55000.55000.55007,692
Oct 15, 20240.58000.58000.56000.57000.570013,318
Oct 14, 20240.58000.58000.56000.58000.5800156,711
Oct 11, 20240.56000.58000.56000.58000.580010,548
Oct 10, 20240.54000.56000.54000.56000.560038,050
Oct 9, 20240.55000.55000.53000.55000.5500144,255
Oct 8, 20240.54000.55000.54000.55000.550044,831
Oct 7, 20240.54000.54000.54000.54000.54001,009
Oct 4, 20240.54000.54000.52000.52000.52005,513
Oct 3, 20240.53000.54000.52000.54000.540011,156
Oct 2, 20240.51000.53000.51000.52000.5200158,632
Oct 1, 20240.52000.54000.51000.53000.530076,639
Sep 30, 20240.53000.54000.52000.52000.520071,196
Sep 27, 20240.55000.55000.53000.53000.530023,158
Sep 26, 20240.56000.56000.55000.55000.55005,157
Sep 25, 20240.55000.55000.54000.54000.54005,829
Sep 24, 20240.54000.56000.54000.56000.560050,574
Sep 23, 20240.57000.58000.55000.55000.550011,688
Sep 20, 20240.55000.56000.55000.55000.55001,652
Sep 19, 20240.53000.54000.53000.54000.54001,352
Sep 18, 20240.53000.54000.52000.52000.520038,805
Sep 17, 20240.54000.55000.54000.55000.55005,084
Sep 16, 20240.57000.57000.53000.55000.550025,318
Sep 13, 20240.56000.57000.56000.57000.57002,693
Sep 12, 20240.57000.58000.56000.56000.560021,685
Sep 11, 20240.58000.58000.57000.57000.57001,393
Sep 10, 20240.58000.58000.58000.58000.58001,017
Sep 9, 20240.58000.58000.57000.57000.570029,667
Sep 6, 20240.59000.59000.59000.59000.59004,794
Sep 5, 20240.58000.60000.58000.59000.5900620
Sep 4, 20240.60000.60000.58000.59000.590037,022
Sep 3, 20240.60000.60000.59000.59000.590020,547
Sep 2, 20240.60000.61000.60000.60000.6000259,598
Aug 30, 20240.63000.64000.61000.61000.6100159,716
Aug 29, 20240.64000.64000.60000.60000.600010,920
Aug 28, 20240.60000.64000.60000.64000.640029,405
Aug 27, 20240.57000.59000.57000.59000.5900100,934
Aug 26, 20240.57000.59000.57000.57000.57004,345
Aug 23, 20240.60000.60000.58000.59000.590010,700
Aug 22, 20240.60000.60000.59000.60000.600023,697
Aug 21, 20240.62000.64000.57000.58000.5800126,319
Aug 20, 20240.61000.61000.60000.60000.600012,563
Aug 19, 20240.65000.65000.62000.63000.630034,693
Aug 16, 20240.67000.67000.64000.65000.650075,160
Aug 15, 20240.64000.66000.63000.66000.660054,969
Aug 14, 20240.62000.63000.62000.63000.6300100,314
Aug 13, 20240.60000.62000.60000.62000.620012,779
Aug 12, 20240.60000.62000.60000.62000.620013,507
Aug 9, 20240.60000.62000.60000.62000.620031,832
Aug 8, 20240.60000.61000.57000.59000.590069,740
Aug 7, 20240.58000.58000.58000.58000.580015,367
Aug 6, 20240.58000.58000.58000.58000.5800440
Aug 5, 20240.62000.62000.57000.57000.570017,462
Aug 2, 20240.62000.62000.61000.62000.620065,214
Aug 1, 20240.61000.62000.60000.62000.620028,909
Jul 31, 20240.64000.64000.63000.63000.630017,445
Jul 30, 20240.64000.64000.64000.64000.640022,279
Jul 29, 20240.63000.64000.63000.64000.640085,216
Jul 26, 20240.64000.66000.64000.65000.6500134,240
Jul 25, 20240.65000.65000.63000.64000.640034,028
Jul 24, 20240.63000.65000.63000.65000.650043,893
Jul 23, 20240.67000.67000.65000.65000.650012,005
Jul 22, 20240.65000.67000.63000.65000.6500119,539
Jul 19, 20240.62000.64000.62000.63000.630058,432
Jul 18, 20240.57000.61000.57000.60000.600030,108
Jul 17, 20240.57000.57000.56000.57000.570023,270
Jul 16, 20240.55000.57000.55000.57000.570027,123
Jul 15, 20240.56000.57000.55000.55000.550011,378
Jul 12, 20240.55000.56000.54000.56000.560023,296
Jul 11, 20240.52000.52000.52000.52000.5200-
Jul 10, 20240.54000.54000.52000.52000.520030,779
Jul 9, 20240.55000.55000.53000.53000.530015,298
Jul 8, 20240.51000.55000.50000.55000.550038,958
Jul 5, 20240.50000.50000.49000.50000.500060,966
Jul 4, 20240.50000.50000.49500.50000.500041,119
Jul 3, 20240.50000.50000.49000.49500.495021,627
Jul 2, 20240.49500.50000.49000.50000.500049,234
Jul 1, 20240.50000.50000.50000.50000.5000-
Jun 27, 20240.48500.50000.48500.50000.500058,994
Jun 26, 20240.49500.49500.49000.49000.4900576,255
Jun 25, 20240.50000.50000.48500.48500.485029,280
Jun 24, 20240.49500.50000.48000.48000.48008,733
Jun 21, 20240.53000.53000.49500.49500.495019,462
Jun 20, 20240.49500.51000.49500.51000.510010,164
Jun 19, 20240.48000.48000.48000.48000.4800-
Jun 18, 20240.47000.49500.47000.48000.480072,101
Jun 17, 20240.47000.47000.47000.47000.4700-
Jun 14, 20240.47000.47000.47000.47000.4700-
Jun 13, 20240.44500.47000.44000.47000.470056,543
Jun 12, 20240.44500.44500.44000.44500.445018,135
Jun 11, 20240.43000.45000.43000.44000.440077,491
Jun 10, 20240.44500.44500.43000.43000.430030,886
Jun 7, 20240.45500.45500.43500.44500.445018,069
Jun 6, 20240.46500.46500.44500.44500.445027,262
Jun 5, 20240.45000.45000.44000.45000.4500104,925
Jun 4, 20240.48000.48500.45500.45500.455029,170
May 31, 20240.48500.48500.47500.47500.4750170,480
May 30, 20240.49000.49500.48500.48500.485065,956
May 29, 20240.51000.51000.48500.48500.485069,124
May 28, 20240.52000.52000.50000.51000.510098,279
May 27, 20240.53000.53000.51000.52000.520083,688
May 24, 20240.53000.53000.52000.53000.530055,270
May 23, 20240.54000.54000.52000.53000.530054,756
May 22, 20240.53000.54000.52000.54000.540084,373
May 21, 20240.55000.55000.51000.52000.5200185,531
May 20, 20240.64000.64000.54000.55000.5500218,392
May 17, 20240.66000.66000.66000.66000.660015
May 16, 20240.65000.65000.65000.65000.650017,588
May 15, 20240.68000.68000.66000.66000.660066,328
May 14, 20240.70000.71000.68000.68000.68009,320
May 13, 20240.69000.69000.69000.69000.6900-
May 10, 20240.67000.69000.65000.69000.6900113,367
May 9, 20240.68000.69000.67000.67000.6700138,243
May 8, 20240.70000.70000.70000.70000.700054,434
May 7, 20240.69000.70000.68000.70000.700085,699
May 6, 20240.70000.70000.69000.69000.6900158,715
May 3, 20240.72000.72000.71000.71000.710031,456
May 2, 20240.72000.72000.71000.71000.710020,583
May 1, 20240.72000.73000.71000.71000.71009,970
Apr 30, 20240.75000.75000.74000.74000.740027,168
Apr 29, 20240.74000.75000.73000.74000.740016,565
Apr 26, 20240.75000.75000.75000.75000.75006,106
Apr 24, 20240.73000.74000.73000.74000.7400699
Apr 23, 20240.71000.72000.71000.72000.72009,940
Apr 22, 20240.68000.71000.67000.70000.7000134,871
Apr 19, 20240.71000.71000.67000.67000.670031,531
Apr 18, 20240.71000.72000.71000.72000.72005,596
Apr 17, 20240.72000.72000.72000.72000.720018,520
Apr 16, 20240.72000.72000.72000.72000.7200-
Apr 15, 20240.72000.72000.71000.72000.720031,746
Apr 12, 20240.73000.73000.73000.73000.7300-
Apr 11, 20240.76000.76000.73000.73000.730025,622

Related Tickers

PRDSY Prada S.p.A.
12.65
+5.33%
 
WOSG.L Watches of Switzerland Group PLC
344.20
-2.82%
 
SIG Signet Jewelers Limited
57.78
-2.17%
 
KER.PA Kering SA
165.12
+1.76%
 
CPRI Capri Holdings Limited
14.63
-10.57%
 
MC.PA LVMH Moët Hennessy - Louis Vuitton, Société Européenne
521.40
-0.53%