Skip to content
NZSE stocks: 279Advancing: 108Declining: 87Currency: NZD
Open Tradzy

Heartland Group Holdings Limited (HGH) Price History

Daily open, high, low, close and volume for Heartland Group Holdings Limited (HGH) from 2025-10-13 to 2026-10-13, newest first.

‹ HGH price and chart
DateOpenHighLowCloseVolume
2026-10-13NZD 1.26NZD 1.27NZD 1.24NZD 1.25317,247
2026-10-12NZD 1.21NZD 1.26NZD 1.21NZD 1.261,461,678
2026-10-09NZD 1.20NZD 1.24NZD 1.20NZD 1.23431,783
2026-10-08NZD 1.22NZD 1.22NZD 1.19NZD 1.201,560,393
2026-10-07NZD 1.24NZD 1.24NZD 1.20NZD 1.22445,937
2026-10-06NZD 1.26NZD 1.26NZD 1.22NZD 1.22391,131
2026-10-05NZD 1.25NZD 1.27NZD 1.24NZD 1.24639,655
2026-10-02NZD 1.27NZD 1.28NZD 1.25NZD 1.25315,274
2026-10-01NZD 1.28NZD 1.28NZD 1.26NZD 1.28654,982
2026-09-30NZD 1.25NZD 1.28NZD 1.25NZD 1.28440,808
2026-09-29NZD 1.26NZD 1.27NZD 1.25NZD 1.26279,997
2026-09-28NZD 1.28NZD 1.28NZD 1.26NZD 1.27295,440
2026-09-25NZD 1.25NZD 1.29NZD 1.25NZD 1.29540,247
2026-09-24NZD 1.26NZD 1.28NZD 1.26NZD 1.26519,000
2026-09-23NZD 1.25NZD 1.28NZD 1.25NZD 1.25478,194
2026-09-22NZD 1.26NZD 1.27NZD 1.24NZD 1.25876,858
2026-09-21NZD 1.24NZD 1.27NZD 1.24NZD 1.26720,282
2026-09-18NZD 1.25NZD 1.25NZD 1.23NZD 1.252,060,463
2026-09-17NZD 1.25NZD 1.25NZD 1.24NZD 1.24502,476
2026-09-16NZD 1.25NZD 1.25NZD 1.24NZD 1.25427,204
2026-09-15NZD 1.24NZD 1.25NZD 1.24NZD 1.25416,779
2026-09-14NZD 1.25NZD 1.26NZD 1.24NZD 1.25682,956
2026-09-11NZD 1.24NZD 1.25NZD 1.23NZD 1.24367,991
2026-09-10NZD 1.27NZD 1.27NZD 1.24NZD 1.24745,446
2026-09-09NZD 1.27NZD 1.27NZD 1.25NZD 1.26203,192
2026-09-08NZD 1.27NZD 1.28NZD 1.26NZD 1.26348,592
2026-09-07NZD 1.28NZD 1.28NZD 1.26NZD 1.27221,277
2026-09-04NZD 1.26NZD 1.28NZD 1.26NZD 1.28482,981
2026-09-03NZD 1.26NZD 1.27NZD 1.25NZD 1.26355,502
2026-09-02NZD 1.25NZD 1.27NZD 1.25NZD 1.27298,806
2026-09-01NZD 1.26NZD 1.26NZD 1.25NZD 1.25774,157
2026-08-31NZD 1.26NZD 1.27NZD 1.25NZD 1.26502,524
2026-08-28NZD 1.28NZD 1.28NZD 1.25NZD 1.26509,666
2026-08-27NZD 1.30NZD 1.30NZD 1.24NZD 1.28514,060
2026-08-26NZD 1.29NZD 1.30NZD 1.26NZD 1.29496,621
2026-08-25NZD 1.27NZD 1.30NZD 1.26NZD 1.29620,878
2026-08-24NZD 1.28NZD 1.28NZD 1.26NZD 1.26357,022
2026-08-21NZD 1.25NZD 1.28NZD 1.24NZD 1.27422,238
2026-08-20NZD 1.24NZD 1.25NZD 1.23NZD 1.25700,516
2026-08-19NZD 1.23NZD 1.24NZD 1.22NZD 1.22405,387
2026-08-18NZD 1.20NZD 1.24NZD 1.19NZD 1.23395,061
2026-08-17NZD 1.23NZD 1.25NZD 1.21NZD 1.21412,057
2026-08-14NZD 1.22NZD 1.24NZD 1.21NZD 1.24293,903
2026-08-13NZD 1.22NZD 1.23NZD 1.20NZD 1.23434,993
2026-08-12NZD 1.21NZD 1.22NZD 1.21NZD 1.21245,788
2026-08-11NZD 1.19NZD 1.21NZD 1.18NZD 1.211,109,199
2026-08-10NZD 1.21NZD 1.22NZD 1.19NZD 1.19382,071
2026-08-07NZD 1.23NZD 1.24NZD 1.21NZD 1.21466,021
2026-08-06NZD 1.25NZD 1.25NZD 1.23NZD 1.24272,290
2026-08-05NZD 1.24NZD 1.25NZD 1.23NZD 1.23518,922
2026-08-04NZD 1.24NZD 1.25NZD 1.24NZD 1.25403,599
2026-08-03NZD 1.24NZD 1.25NZD 1.23NZD 1.25208,006
2026-07-31NZD 1.25NZD 1.25NZD 1.24NZD 1.24293,060
2026-07-30NZD 1.25NZD 1.25NZD 1.23NZD 1.23303,827
2026-07-29NZD 1.23NZD 1.25NZD 1.23NZD 1.25259,235
2026-07-28NZD 1.23NZD 1.25NZD 1.23NZD 1.23595,816
2026-07-27NZD 1.23NZD 1.25NZD 1.23NZD 1.23374,365
2026-07-24NZD 1.23NZD 1.25NZD 1.23NZD 1.25317,582
2026-07-23NZD 1.23NZD 1.24NZD 1.22NZD 1.24387,575
2026-07-22NZD 1.20NZD 1.23NZD 1.20NZD 1.23626,941
2026-07-21NZD 1.20NZD 1.22NZD 1.20NZD 1.20375,303
2026-07-20NZD 1.20NZD 1.22NZD 1.19NZD 1.20366,475
2026-07-17NZD 1.20NZD 1.22NZD 1.17NZD 1.22734,642
2026-07-16NZD 1.21NZD 1.21NZD 1.20NZD 1.20169,596
2026-07-15NZD 1.22NZD 1.22NZD 1.20NZD 1.20340,152
2026-07-14NZD 1.20NZD 1.22NZD 1.20NZD 1.22234,181
2026-07-13NZD 1.21NZD 1.23NZD 1.20NZD 1.22261,148
2026-07-09NZD 1.20NZD 1.23NZD 1.20NZD 1.21297,954
2026-07-08NZD 1.22NZD 1.23NZD 1.21NZD 1.23455,112
2026-07-07NZD 1.23NZD 1.24NZD 1.22NZD 1.24411,188
2026-07-06NZD 1.23NZD 1.23NZD 1.21NZD 1.23192,798
2026-07-03NZD 1.21NZD 1.23NZD 1.21NZD 1.2378,730
2026-07-02NZD 1.23NZD 1.23NZD 1.21NZD 1.23255,069
2026-07-01NZD 1.21NZD 1.23NZD 1.21NZD 1.23468,259
2026-06-30NZD 1.20NZD 1.22NZD 1.20NZD 1.221,080,409
2026-06-29NZD 1.20NZD 1.21NZD 1.20NZD 1.20377,945
2026-06-26NZD 1.22NZD 1.22NZD 1.21NZD 1.211,003,271
2026-06-25NZD 1.22NZD 1.22NZD 1.21NZD 1.22667,624
2026-06-24NZD 1.22NZD 1.23NZD 1.22NZD 1.23438,267
2026-06-23NZD 1.24NZD 1.24NZD 1.22NZD 1.23321,330
2026-06-22NZD 1.23NZD 1.24NZD 1.22NZD 1.22255,355
2026-06-19NZD 1.23NZD 1.24NZD 1.23NZD 1.23790,929
2026-06-18NZD 1.23NZD 1.23NZD 1.22NZD 1.23463,552
2026-06-17NZD 1.24NZD 1.24NZD 1.22NZD 1.23275,039
2026-06-16NZD 1.23NZD 1.24NZD 1.22NZD 1.23382,207
2026-06-15NZD 1.23NZD 1.24NZD 1.20NZD 1.23626,349
2026-06-12NZD 1.20NZD 1.24NZD 1.20NZD 1.241,073,300
2026-06-11NZD 1.18NZD 1.20NZD 1.18NZD 1.19244,457
2026-06-10NZD 1.21NZD 1.21NZD 1.18NZD 1.19623,967
2026-06-09NZD 1.21NZD 1.21NZD 1.20NZD 1.21603,733
2026-06-08NZD 1.23NZD 1.23NZD 1.20NZD 1.21732,650
2026-06-05NZD 1.25NZD 1.25NZD 1.23NZD 1.23760,113
2026-06-04NZD 1.25NZD 1.26NZD 1.24NZD 1.241,083,999
2026-06-03NZD 1.27NZD 1.27NZD 1.23NZD 1.271,380,545
2026-06-02NZD 1.21NZD 1.29NZD 1.21NZD 1.272,086,081
2026-05-29NZD 1.13NZD 1.15NZD 1.12NZD 1.141,100,170
2026-05-28NZD 1.12NZD 1.14NZD 1.10NZD 1.132,367,172
2026-05-27NZD 1.12NZD 1.13NZD 1.10NZD 1.11426,757
2026-05-26NZD 1.09NZD 1.14NZD 1.08NZD 1.111,649,687
2026-05-25NZD 1.09NZD 1.11NZD 1.08NZD 1.08527,364
2026-05-22NZD 1.08NZD 1.09NZD 1.06NZD 1.09499,723
2026-05-21NZD 1.07NZD 1.09NZD 1.06NZD 1.08275,263
2026-05-20NZD 1.05NZD 1.07NZD 1.04NZD 1.051,534,875
2026-05-19NZD 1.04NZD 1.08NZD 1.03NZD 1.07786,903
2026-05-18NZD 1.08NZD 1.08NZD 1.02NZD 1.021,292,260
2026-05-15NZD 1.06NZD 1.08NZD 1.02NZD 1.072,066,892
2026-05-14NZD 1.10NZD 1.10NZD 1.06NZD 1.07460,066
2026-05-13NZD 1.12NZD 1.12NZD 1.11NZD 1.12773,490
2026-05-12NZD 1.13NZD 1.13NZD 1.11NZD 1.11490,183
2026-05-11NZD 1.14NZD 1.14NZD 1.12NZD 1.14282,943
2026-05-08NZD 1.12NZD 1.15NZD 1.12NZD 1.12835,178
2026-05-07NZD 1.14NZD 1.14NZD 1.13NZD 1.13840,553
2026-05-06NZD 1.14NZD 1.15NZD 1.14NZD 1.14409,502
2026-05-05NZD 1.13NZD 1.14NZD 1.12NZD 1.14854,295
2026-05-04NZD 1.13NZD 1.14NZD 1.13NZD 1.14766,126
2026-05-01NZD 1.14NZD 1.14NZD 1.12NZD 1.14302,836
2026-04-30NZD 1.12NZD 1.14NZD 1.11NZD 1.131,569,192
2026-04-29NZD 1.13NZD 1.13NZD 1.10NZD 1.121,559,238
2026-04-28NZD 1.13NZD 1.14NZD 1.12NZD 1.131,233,112
2026-04-24NZD 1.15NZD 1.15NZD 1.13NZD 1.14894,780
2026-04-23NZD 1.16NZD 1.16NZD 1.14NZD 1.15419,593
2026-04-22NZD 1.15NZD 1.16NZD 1.14NZD 1.15449,798
2026-04-21NZD 1.16NZD 1.16NZD 1.14NZD 1.15334,282
2026-04-20NZD 1.15NZD 1.16NZD 1.13NZD 1.16412,808
2026-04-17NZD 1.17NZD 1.17NZD 1.14NZD 1.14538,946
2026-04-16NZD 1.18NZD 1.18NZD 1.16NZD 1.17663,351
2026-04-15NZD 1.15NZD 1.18NZD 1.15NZD 1.17585,358
2026-04-14NZD 1.14NZD 1.16NZD 1.14NZD 1.161,188,235
2026-04-13NZD 1.15NZD 1.16NZD 1.13NZD 1.14378,120
2026-04-10NZD 1.17NZD 1.17NZD 1.14NZD 1.15807,706
2026-04-09NZD 1.18NZD 1.18NZD 1.16NZD 1.17472,939
2026-04-08NZD 1.19NZD 1.19NZD 1.17NZD 1.181,093,830
2026-04-07NZD 1.18NZD 1.19NZD 1.18NZD 1.19342,139
2026-04-02NZD 1.17NZD 1.19NZD 1.17NZD 1.18487,230
2026-04-01NZD 1.20NZD 1.21NZD 1.17NZD 1.18925,355
2026-03-31NZD 1.17NZD 1.19NZD 1.17NZD 1.191,225,289
2026-03-30NZD 1.17NZD 1.18NZD 1.16NZD 1.17435,159
2026-03-27NZD 1.19NZD 1.19NZD 1.17NZD 1.19619,301
2026-03-26NZD 1.19NZD 1.19NZD 1.18NZD 1.18484,474
2026-03-25NZD 1.17NZD 1.19NZD 1.17NZD 1.18401,000
2026-03-24NZD 1.18NZD 1.20NZD 1.17NZD 1.17778,542
2026-03-23NZD 1.21NZD 1.21NZD 1.17NZD 1.19514,210
2026-03-20NZD 1.22NZD 1.24NZD 1.18NZD 1.2428,701,942
2026-03-19NZD 1.25NZD 1.26NZD 1.21NZD 1.22799,207
2026-03-18NZD 1.25NZD 1.27NZD 1.24NZD 1.25913,745
2026-03-17NZD 1.26NZD 1.27NZD 1.23NZD 1.251,806,931
2026-03-16NZD 1.27NZD 1.27NZD 1.24NZD 1.25646,826
2026-03-13NZD 1.25NZD 1.27NZD 1.23NZD 1.27662,064
2026-03-12NZD 1.27NZD 1.27NZD 1.24NZD 1.25431,406
2026-03-11NZD 1.24NZD 1.28NZD 1.23NZD 1.271,009,491
2026-03-10NZD 1.22NZD 1.25NZD 1.22NZD 1.24613,504
2026-03-09NZD 1.28NZD 1.28NZD 1.28NZD 1.280
2026-03-06NZD 1.26NZD 1.29NZD 1.26NZD 1.281,810,097
2026-03-05NZD 1.28NZD 1.29NZD 1.26NZD 1.26781,177
2026-03-04NZD 1.29NZD 1.30NZD 1.28NZD 1.29583,520
2026-03-03NZD 1.27NZD 1.30NZD 1.27NZD 1.28654,401
2026-03-02NZD 1.29NZD 1.30NZD 1.27NZD 1.28850,425
2026-02-27NZD 1.26NZD 1.30NZD 1.26NZD 1.291,288,933
2026-02-26NZD 1.26NZD 1.27NZD 1.25NZD 1.25966,763
2026-02-25NZD 1.25NZD 1.26NZD 1.25NZD 1.26548,668
2026-02-24NZD 1.26NZD 1.26NZD 1.24NZD 1.25699,351
2026-02-23NZD 1.24NZD 1.27NZD 1.24NZD 1.27717,656
2026-02-20NZD 1.26NZD 1.26NZD 1.20NZD 1.23976,135
2026-02-19NZD 1.25NZD 1.26NZD 1.25NZD 1.261,221,387
2026-02-18NZD 1.25NZD 1.26NZD 1.24NZD 1.25330,597
2026-02-17NZD 1.24NZD 1.25NZD 1.23NZD 1.25561,605
2026-02-16NZD 1.26NZD 1.26NZD 1.23NZD 1.23534,260
2026-02-13NZD 1.26NZD 1.27NZD 1.24NZD 1.24545,434
2026-02-12NZD 1.26NZD 1.27NZD 1.25NZD 1.25415,324
2026-02-11NZD 1.25NZD 1.27NZD 1.24NZD 1.251,660,424
2026-02-10NZD 1.26NZD 1.27NZD 1.25NZD 1.261,056,658
2026-02-09NZD 1.24NZD 1.28NZD 1.24NZD 1.26892,095
2026-02-05NZD 1.26NZD 1.28NZD 1.23NZD 1.24689,814
2026-02-04NZD 1.24NZD 1.29NZD 1.23NZD 1.281,222,984
2026-02-03NZD 1.22NZD 1.25NZD 1.21NZD 1.24943,793
2026-02-02NZD 1.19NZD 1.22NZD 1.18NZD 1.21498,631
2026-01-30NZD 1.20NZD 1.22NZD 1.18NZD 1.21924,891
2026-01-29NZD 1.22NZD 1.22NZD 1.19NZD 1.20810,443
2026-01-28NZD 1.23NZD 1.23NZD 1.21NZD 1.22909,267
2026-01-27NZD 1.24NZD 1.24NZD 1.23NZD 1.231,120,864
2026-01-26NZD 1.24NZD 1.24NZD 1.21NZD 1.23325,140
2026-01-23NZD 1.25NZD 1.25NZD 1.21NZD 1.24953,325
2026-01-22NZD 1.24NZD 1.25NZD 1.23NZD 1.252,050,079
2026-01-21NZD 1.23NZD 1.24NZD 1.21NZD 1.23704,877
2026-01-20NZD 1.23NZD 1.25NZD 1.22NZD 1.24763,815
2026-01-19NZD 1.21NZD 1.24NZD 1.21NZD 1.24361,631
2026-01-16NZD 1.20NZD 1.22NZD 1.19NZD 1.212,133,452
2026-01-15NZD 1.20NZD 1.20NZD 1.18NZD 1.20550,588
2026-01-14NZD 1.22NZD 1.23NZD 1.20NZD 1.201,730,332
2026-01-13NZD 1.20NZD 1.24NZD 1.20NZD 1.23770,346
2026-01-12NZD 1.19NZD 1.20NZD 1.18NZD 1.20505,505
2026-01-09NZD 1.19NZD 1.20NZD 1.18NZD 1.18330,939
2026-01-08NZD 1.18NZD 1.20NZD 1.18NZD 1.19285,753
2026-01-07NZD 1.19NZD 1.20NZD 1.18NZD 1.18196,834
2026-01-06NZD 1.18NZD 1.20NZD 1.16NZD 1.19447,945
2026-01-05NZD 1.18NZD 1.20NZD 1.17NZD 1.18657,003
2025-12-31NZD 1.17NZD 1.17NZD 1.16NZD 1.17134,678
2025-12-30NZD 1.14NZD 1.17NZD 1.14NZD 1.17396,341
2025-12-29NZD 1.15NZD 1.16NZD 1.14NZD 1.15375,693
2025-12-24NZD 1.14NZD 1.14NZD 1.13NZD 1.14146,903
2025-12-23NZD 1.12NZD 1.13NZD 1.11NZD 1.13790,394
2025-12-22NZD 1.12NZD 1.12NZD 1.11NZD 1.12890,329
2025-12-19NZD 1.10NZD 1.13NZD 1.09NZD 1.121,509,877
2025-12-18NZD 1.10NZD 1.11NZD 1.09NZD 1.10784,357
2025-12-17NZD 1.10NZD 1.12NZD 1.09NZD 1.11744,701
2025-12-16NZD 1.09NZD 1.10NZD 1.08NZD 1.10789,449
2025-12-15NZD 1.12NZD 1.12NZD 1.09NZD 1.091,009,479
2025-12-12NZD 1.13NZD 1.13NZD 1.12NZD 1.12567,635
2025-12-11NZD 1.13NZD 1.14NZD 1.12NZD 1.13317,429
2025-12-10NZD 1.14NZD 1.14NZD 1.12NZD 1.14294,850
2025-12-09NZD 1.11NZD 1.14NZD 1.10NZD 1.13813,962
2025-12-08NZD 1.11NZD 1.12NZD 1.10NZD 1.11487,432
2025-12-05NZD 1.10NZD 1.12NZD 1.10NZD 1.12938,320
2025-12-04NZD 1.09NZD 1.12NZD 1.09NZD 1.111,042,305
2025-12-03NZD 1.09NZD 1.10NZD 1.08NZD 1.09921,138
2025-12-02NZD 1.09NZD 1.09NZD 1.08NZD 1.08692,572
2025-12-01NZD 1.11NZD 1.11NZD 1.08NZD 1.09557,281
2025-11-28NZD 1.10NZD 1.11NZD 1.10NZD 1.11672,569
2025-11-27NZD 1.10NZD 1.10NZD 1.09NZD 1.10716,490
2025-11-26NZD 1.10NZD 1.10NZD 1.09NZD 1.09332,042
2025-11-25NZD 1.09NZD 1.10NZD 1.09NZD 1.10427,587
2025-11-24NZD 1.07NZD 1.11NZD 1.07NZD 1.08943,279
2025-11-21NZD 1.08NZD 1.09NZD 1.05NZD 1.08656,775
2025-11-20NZD 1.08NZD 1.10NZD 1.07NZD 1.08811,116
2025-11-19NZD 1.08NZD 1.08NZD 1.07NZD 1.07370,500
2025-11-18NZD 1.09NZD 1.09NZD 1.06NZD 1.08517,215
2025-11-17NZD 1.07NZD 1.09NZD 1.07NZD 1.09770,245
2025-11-14NZD 1.09NZD 1.09NZD 1.06NZD 1.07575,093
2025-11-13NZD 1.09NZD 1.11NZD 1.08NZD 1.081,021,122
2025-11-12NZD 1.09NZD 1.10NZD 1.08NZD 1.101,008,013
2025-11-11NZD 1.08NZD 1.10NZD 1.08NZD 1.09495,390
2025-11-10NZD 1.09NZD 1.09NZD 1.08NZD 1.08569,656
2025-11-07NZD 1.10NZD 1.10NZD 1.09NZD 1.09478,982
2025-11-06NZD 1.12NZD 1.12NZD 1.10NZD 1.11521,716
2025-11-05NZD 1.12NZD 1.12NZD 1.10NZD 1.12871,225
2025-11-04NZD 1.09NZD 1.12NZD 1.09NZD 1.12799,739
2025-11-03NZD 1.09NZD 1.09NZD 1.08NZD 1.09559,398
2025-10-31NZD 1.09NZD 1.10NZD 1.08NZD 1.09569,483
2025-10-30NZD 1.09NZD 1.09NZD 1.08NZD 1.08289,263
2025-10-29NZD 1.10NZD 1.10NZD 1.08NZD 1.09231,028
2025-10-28NZD 1.09NZD 1.10NZD 1.08NZD 1.09231,576
2025-10-24NZD 1.09NZD 1.12NZD 1.08NZD 1.10535,329
2025-10-23NZD 1.07NZD 1.09NZD 1.07NZD 1.091,743,147
2025-10-22NZD 1.08NZD 1.08NZD 1.05NZD 1.06520,066
2025-10-21NZD 1.07NZD 1.08NZD 1.07NZD 1.07489,997
2025-10-20NZD 1.08NZD 1.08NZD 1.07NZD 1.08577,033
2025-10-17NZD 1.09NZD 1.09NZD 1.07NZD 1.09427,061
2025-10-16NZD 1.08NZD 1.09NZD 1.07NZD 1.09489,376
2025-10-15NZD 1.09NZD 1.09NZD 1.07NZD 1.08372,828
2025-10-14NZD 1.09NZD 1.09NZD 1.07NZD 1.08635,892
2025-10-13NZD 1.09NZD 1.09NZD 1.07NZD 1.08427,177