Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

HGH Heartland Group Holdings Limited

0.915

-0.005 (-0.54%)

Jun 07 2024 - Closed

Delayed by 20 minutes

HGH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	0.915	-0.005	-0.54%	0.925	0.925	0.915	116,799
Jun 06 2024	0.92	0.00	0.00%	0.925	0.925	0.92	13,188
Jun 05 2024	0.92	-0.015	-1.60%	0.935	0.935	0.92	3,309
Jun 04 2024	0.935	0.005	0.54%	0.935	0.935	0.935	25
Jun 03 2024	0.93	0.005	0.54%	0.935	0.96	0.93	11,593
May 31 2024	0.925	0.005	0.54%	0.93	0.93	0.92	11,670
May 30 2024	0.92	-0.005	-0.54%	0.92	0.94	0.92	44,684
May 29 2024	0.925	-0.02	-2.12%	0.95	0.95	0.915	44,126
May 28 2024	0.945	-0.015	-1.56%	0.945	0.945	0.945	1,000
May 27 2024	0.96	0.01	1.05%	0.93	0.96	0.93	2,001
May 24 2024	0.95	0.01	1.06%	0.935	0.95	0.935	3,976
May 23 2024	0.94	0.01	1.08%	0.93	0.95	0.93	8,106
May 22 2024	0.93	-0.02	-2.11%	0.95	0.96	0.93	22,523
May 21 2024	0.95	0.00	0.00%	0.95	0.95	0.95	52
May 20 2024	0.95	0.005	0.53%	0.95	0.95	0.95	1,615
May 17 2024	0.945	0.05	5.59%	0.97	0.97	0.945	1,683
May 16 2024	0.895	-0.005	-0.56%	0.90	0.905	0.895	7,556
May 15 2024	0.90	0.00	0.00%	0.90	0.90	0.89	40,442
May 14 2024	0.90	-0.01	-1.10%	0.92	0.92	0.90	1,713
May 13 2024	0.91	-0.01	-1.09%	0.91	0.915	0.91	10,639
May 10 2024	0.92	-0.01	-1.08%	0.92	0.92	0.92	1,310
May 09 2024	0.93	0.015	1.64%	0.925	0.93	0.92	12,060
May 08 2024	0.915	0.01	1.10%	0.91	0.915	0.905	9,204
May 07 2024	0.905	-0.035	-3.72%	0.92	0.92	0.905	79,083
May 06 2024	0.94	-0.005	-0.53%	0.96	0.96	0.94	7,287
May 03 2024	0.945	0.00	0.00%	0.945	0.945	0.945	0.00
May 02 2024	0.945	-0.015	-1.56%	0.96	0.96	0.945	8,155
May 01 2024	0.96	-0.005	-0.52%	0.97	0.97	0.95	66,893
Apr 30 2024	0.965	0.015	1.58%	0.96	0.97	0.96	42,630
Apr 29 2024	0.95	-0.015	-1.55%	0.99	0.99	0.95	37,779
Apr 26 2024	0.965	-0.02	-2.03%	1.00	1.00	0.965	726
Apr 24 2024	0.985	0.02	2.07%	1.00	1.00	0.97	35,408
Apr 23 2024	0.965	-0.01	-1.03%	0.975	1.00	0.96	36,086
Apr 22 2024	0.975	0.02	2.09%	0.955	0.975	0.955	88
Apr 19 2024	0.955	-0.03	-3.05%	0.985	0.985	0.955	244,589
Apr 18 2024	0.985	0.00	0.00%	1.00	1.00	0.985	23,198
Apr 17 2024	0.985	-0.015	-1.50%	1.00	1.005	0.985	4,698
Apr 16 2024	1.00	-0.01	-0.99%	1.01	1.01	1.00	10,503
Apr 15 2024	1.01	-0.04	-3.35%	1.005	1.045	1.00	220,059
Apr 12 2024	1.045	0.01	1.46%	1.03	1.05	1.03	5,928
Apr 11 2024	1.03	0.01	0.98%	1.01	1.035	1.01	6,363
Apr 10 2024	1.02	-0.03	-2.86%	1.03	1.03	1.02	62,722
Apr 09 2024	1.05	-0.05	-4.11%	1.12	1.12	1.02	283,937
Apr 08 2024	1.095	0.00	0.00%	1.095	1.095	1.095	0.00
Apr 05 2024	1.095	0.01	0.92%	1.105	1.125	1.095	2,036
Apr 04 2024	1.085	-0.11	-9.21%	1.14	1.155	1.085	117,810
Apr 03 2024	1.195	-0.01	-0.42%	1.195	1.195	1.195	2
Apr 02 2024	1.20	0.00	0.00%	1.20	1.20	1.20	564
Mar 28 2024	1.20	0.05	4.35%	1.15	1.20	1.15	14,792
Mar 27 2024	1.15	0.01	0.88%	1.15	1.15	1.15	5,500
Mar 26 2024	1.14	0.04	3.64%	1.14	1.14	1.14	733
Mar 25 2024	1.10	0.04	3.77%	1.06	1.10	1.06	511
Mar 22 2024	1.06	0.00	0.00%	1.10	1.10	1.06	7,562
Mar 21 2024	1.06	-0.04	-3.64%	1.135	1.135	1.06	2,245
Mar 20 2024	1.10	0.00	0.00%	1.14	1.14	1.055	41,793
Mar 19 2024	1.10	-0.02	-1.79%	1.10	1.10	1.10	650
Mar 18 2024	1.12	-0.06	-5.08%	1.15	1.15	1.12	26,587
Mar 15 2024	1.18	-0.03	-2.48%	1.21	1.21	1.18	17,561
Mar 14 2024	1.21	0.00	0.41%	1.21	1.21	1.21	2,855
Mar 13 2024	1.205	-0.03	-2.03%	1.20	1.205	1.20	3,093
Mar 12 2024	1.23	0.03	2.50%	1.225	1.23	1.225	1,317
Mar 11 2024	1.20	0.00	0.00%	1.23	1.23	1.20	2,400

CDL Hospitality Trusts (PK)

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