Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Hearts and Minds Investments Limited (HM1)
Hearts and Minds Investments Limited (HM1) Historical

HM1 Hearts and Minds Investments Limited

2.87

0.02 (0.70%)

Sep 23 2024 - Closed

Delayed by 20 minutes

HM1 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 20 2024	2.85	-0.02	-0.70%	2.87	2.89	2.84	225,013
Sep 19 2024	2.87	0.04	1.41%	2.84	2.87	2.80	204,578
Sep 18 2024	2.83	0.05	1.80%	2.79	2.86	2.785	613,531
Sep 17 2024	2.78	0.00	0.00%	2.79	2.80	2.75	189,682
Sep 16 2024	2.78	0.01	0.36%	2.78	2.79	2.76	136,347
Sep 13 2024	2.77	0.05	1.84%	2.73	2.77	2.72	215,026
Sep 12 2024	2.72	-0.01	-0.37%	2.75	2.78	2.70	242,877
Sep 11 2024	2.73	-0.10	-3.53%	2.88	2.88	2.73	339,753
Sep 10 2024	2.83	0.07	2.54%	2.80	2.84	2.78	189,575
Sep 09 2024	2.76	-0.01	-0.36%	2.76	2.78	2.74	108,670
Sep 06 2024	2.77	-0.03	-1.07%	2.80	2.80	2.75	72,210
Sep 05 2024	2.80	0.00	0.00%	2.81	2.81	2.76	155,490
Sep 04 2024	2.80	-0.04	-1.41%	2.81	2.81	2.75	324,199
Sep 03 2024	2.84	0.02	0.71%	2.83	2.85	2.82	145,906
Sep 02 2024	2.82	0.05	1.81%	2.77	2.82	2.77	284,378
Aug 30 2024	2.77	0.02	0.73%	2.76	2.80	2.75	374,575
Aug 29 2024	2.75	-0.02	-0.72%	2.76	2.77	2.74	125,217
Aug 28 2024	2.77	0.05	1.84%	2.74	2.77	2.74	181,032
Aug 27 2024	2.72	0.00	0.00%	2.72	2.75	2.71	348,866
Aug 26 2024	2.72	0.02	0.74%	2.69	2.745	2.69	107,149
Aug 23 2024	2.70	-0.03	-1.10%	2.70	2.74	2.70	157,464
Aug 22 2024	2.73	0.03	1.11%	2.71	2.74	2.71	86,742
Aug 21 2024	2.70	-0.04	-1.46%	2.72	2.735	2.70	55,863
Aug 20 2024	2.74	0.01	0.37%	2.74	2.75	2.70	93,894
Aug 19 2024	2.73	0.06	2.25%	2.69	2.735	2.69	124,643
Aug 16 2024	2.67	0.01	0.38%	2.67	2.69	2.66	109,727
Aug 15 2024	2.66	-0.03	-0.93%	2.68	2.68	2.65	246,099
Aug 14 2024	2.685	0.00	0.19%	2.68	2.69	2.67	78,737
Aug 13 2024	2.68	0.03	1.13%	2.65	2.68	2.64	97,786
Aug 12 2024	2.65	0.02	0.76%	2.64	2.66	2.62	122,405
Aug 09 2024	2.63	0.04	1.54%	2.62	2.64	2.61	136,744
Aug 08 2024	2.59	-0.01	-0.38%	2.61	2.62	2.59	123,927
Aug 07 2024	2.60	-0.02	-0.76%	2.63	2.65	2.60	196,253
Aug 06 2024	2.62	0.00	0.00%	2.61	2.63	2.58	214,400
Aug 05 2024	2.62	-0.08	-2.96%	2.63	2.67	2.62	618,438
Aug 02 2024	2.70	-0.05	-1.82%	2.69	2.72	2.69	319,972
Aug 01 2024	2.75	0.03	1.10%	2.74	2.75	2.735	352,260
Jul 31 2024	2.72	0.02	0.74%	2.70	2.73	2.69	289,308
Jul 30 2024	2.70	0.07	2.66%	2.64	2.70	2.64	441,108
Jul 29 2024	2.63	0.03	1.15%	2.61	2.65	2.61	72,660
Jul 26 2024	2.60	0.01	0.39%	2.61	2.63	2.59	104,469
Jul 25 2024	2.59	-0.07	-2.63%	2.63	2.63	2.59	285,173
Jul 24 2024	2.66	-0.01	-0.37%	2.68	2.68	2.66	331,421
Jul 23 2024	2.67	0.04	1.52%	2.64	2.68	2.64	185,773
Jul 22 2024	2.63	0.00	0.00%	2.63	2.64	2.62	176,266
Jul 19 2024	2.63	-0.01	-0.38%	2.61	2.63	2.61	101,106
Jul 18 2024	2.64	-0.01	-0.38%	2.62	2.64	2.60	73,539
Jul 17 2024	2.65	0.02	0.76%	2.64	2.66	2.64	270,965
Jul 16 2024	2.63	-0.01	-0.38%	2.64	2.65	2.62	214,675
Jul 15 2024	2.64	0.03	1.15%	2.62	2.64	2.61	216,847
Jul 12 2024	2.61	-0.01	-0.38%	2.63	2.63	2.60	35,279
Jul 11 2024	2.62	0.02	0.77%	2.61	2.63	2.60	263,018
Jul 10 2024	2.60	0.01	0.39%	2.60	2.62	2.595	178,134
Jul 09 2024	2.59	0.03	1.17%	2.58	2.61	2.58	142,320
Jul 08 2024	2.56	-0.06	-2.29%	2.63	2.63	2.56	195,170
Jul 05 2024	2.62	-0.01	-0.38%	2.63	2.63	2.61	120,501
Jul 04 2024	2.63	0.02	0.77%	2.62	2.63	2.60	111,095
Jul 03 2024	2.61	0.00	0.00%	2.61	2.63	2.59	366,502
Jul 02 2024	2.61	0.02	0.77%	2.58	2.61	2.58	181,944
Jul 01 2024	2.59	0.01	0.39%	2.58	2.59	2.57	146,550
Jun 28 2024	2.58	-0.03	-1.15%	2.59	2.60	2.58	213,163
Jun 27 2024	2.61	0.01	0.38%	2.59	2.61	2.59	96,288
Jun 26 2024	2.60	0.00	0.00%	2.60	2.62	2.59	158,854
Jun 25 2024	2.60	0.03	1.17%	2.58	2.60	2.58	130,815

Hearts and Minds Investm...

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