Heartland Group Holdings Limited Historical Data - HGH | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Australia
ASX
Heartland Group Holdings Limited (HGH)
Heartland Group Holdings Limited (HGH) Historical

Heartland Group Holdings Limited (HGH)

0.985

0.02

(2.07%)

Closed April 25 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.025	-2.47524752475	1.01	1.01	0.955	56615	0.95963224	DE
4	-0.155	-13.5964912281	1.14	1.2	0.955	59031	1.02081555	DE
12	-0.305	-23.6434108527	1.29	1.31	0.955	26928	1.06702296	DE
26	-0.52	-34.5514950166	1.505	1.55	0.955	15247	1.10714771	DE
52	-0.46	-31.8339100346	1.445	1.73	0.955	10770	1.16107912	DE
156	-0.715	-42.0588235294	1.7	2.44	0.955	6071	1.38866081	DE
260	-0.675	-40.6626506024	1.66	2.44	0.955	5730	1.37608329	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	0.985	0.02	2.07	1	1	0.97	35408
1713852900	0.965	-0.01	-1.03	0.975	1	0.96	36086
1713766500	0.975	0.02	2.09	0.955	0.975	0.955	88
1713507300	0.955	-0.03	-3.05	0.985	0.985	0.955	244589
1713420900	0.985	0	0.00	1	1	0.985	23198
1713334500	0.985	-0.015	-1.50	1	1.0049999	0.985	4698
1713248100	1	-0.01	-0.99	1.01	1.01	1	10503
1713161700	1.01	-0.04	-3.35	1.0049999	1.045	1	220059
1712902500	1.045	0.01	1.46	1.03	1.05	1.03	5928
1712816100	1.03	0.01	0.98	1.01	1.035	1.01	6363
1712729700	1.02	-0.03	-2.86	1.03	1.03	1.02	62722
1712643300	1.05	-0.05	-4.11	1.12	1.12	1.02	283937
1712553300	1.095	0	0.00	1.095	1.095	1.095	0
1712294100	1.095	0.01	0.92	1.105	1.125	1.095	2036
1712207700	1.085	-0.11	-9.21	1.1399999	1.155	1.085	117810
1712121300	1.195	-0.01	-0.42	1.195	1.195	1.195	2
1712034900	1.2	0	0.00	1.2	1.2	1.2	564
1711602900	1.2	0.05	4.35	1.15	1.2	1.15	14792
1711516500	1.15	0.01	0.88	1.15	1.15	1.15	5500
1711430100	1.1399999	0.04	3.64	1.1399999	1.1399999	1.1399999	733
1711343700	1.1	0.04	3.77	1.06	1.1	1.06	511
1711084500	1.06	0	0.00	1.1	1.1	1.06	7562
1710998100	1.06	-0.04	-3.64	1.135	1.135	1.06	2245
1710911700	1.1	0	0.00	1.1399999	1.1399999	1.055	41793
1710825300	1.1	-0.02	-1.79	1.1	1.1	1.1	650
1710738900	1.12	-0.06	-5.08	1.15	1.15	1.12	26587
1710479700	1.18	-0.03	-2.48	1.21	1.21	1.18	17561
1710393300	1.21	0	0.41	1.21	1.21	1.21	2855
1710306900	1.205	-0.03	-2.03	1.2	1.205	1.2	3093
1710220500	1.23	0.03	2.50	1.225	1.23	1.225	1317
1710134100	1.2	0	0.00	1.23	1.23	1.2	2400
1709874900	1.2	-0.03	-2.44	1.2	1.2	1.2	252
1709788500	1.23	0.05	4.68	1.19	1.23	1.19	21993
1709702100	1.175	0.16	15.20	1.11	1.175	1.11	794
1709615700	1.02	-0.19	-15.35	1.185	1.185	1.02	4562
1709529300	1.205	0.03	2.12	1.19	1.205	1.125	29781
1709270100	1.18	-0.01	-0.84	1.235	1.235	1.18	28153
1709183700	1.19	0	0.00	1.195	1.195	1.19	1281
1709097300	1.19	0.05	4.39	1.19	1.19	1.17	32258
1709010900	1.1399999	0.04	3.64	1.15	1.15	1.1299999	16754
1708924500	1.1	-0.08	-6.78	1.16	1.16	1.1	14643
1708665300	1.18	0	0.43	1.18	1.18	1.18	5000
1708578900	1.175	0.01	0.86	1.185	1.185	1.175	3998
1708492500	1.165	-0.02	-1.69	1.21	1.21	1.165	3277
1708406100	1.185	-0.04	-2.87	1.185	1.185	1.185	1951
1708319700	1.22	0.04	3.39	1.175	1.22	1.16	7005
1708060500	1.18	-0.01	-0.84	1.19	1.19	1.18	3239
1707974100	1.19	0.04	3.93	1.19	1.19	1.19	1080
1707887700	1.145	0	0.00	1.145	1.145	1.145	0
1707801300	1.145	-0.02	-1.29	1.155	1.16	1.145	125470
1707714900	1.16	-0.05	-4.13	1.21	1.21	1.16	23737
1707455700	1.21	0.01	0.83	1.205	1.25	1.205	7102
1707369300	1.2	-0.05	-4.00	1.25	1.25	1.2	5221
1707282900	1.25	-0.06	-4.21	1.295	1.3	1.25	17990
1707196500	1.305	0	0.00	1.305	1.305	1.305	0
1707110100	1.305	0	0.38	1.305	1.305	1.305	3000
1706850900	1.3	0.01	0.78	1.31	1.31	1.3	6000
1706764500	1.29	-0.01	-0.77	1.305	1.305	1.29	1885
1706678100	1.3	0.01	0.78	1.3	1.3	1.3	650
1706591700	1.29	0	0.00	1.29	1.29	1.29	3850
1706505300	1.29	-0.02	-1.15	1.305	1.305	1.2725	7905
1706159700	1.305	0.01	1.16	1.315	1.315	1.305	5

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions