NZSE - Delayed Quote
NZD
Heartland Group Holdings Limited (HGH.NZ)
1.2650
0.0000
(0.00%)
As of 10:28:56 AM GMT+13. Market Open.
Currency in NZD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
1.2650
1.2650
1.2600
1.2650
1.2650
31,128
Nov 4, 2026
1.2600
1.2650
1.2550
1.2650
1.2650
292,510
Nov 3, 2026
1.2500
1.2650
1.2500
1.2650
1.2650
367,785
Nov 2, 2026
1.2650
1.2650
1.2500
1.2650
1.2650
226,682
Oct 30, 2026
1.2250
1.2600
1.2250
1.2600
1.2600
531,767
Oct 29, 2026
1.2400
1.2500
1.2250
1.2500
1.2500
266,269
Oct 28, 2026
1.2450
1.2500
1.2300
1.2400
1.2400
239,149
Oct 27, 2026
1.2500
1.2650
1.2450
1.2500
1.2500
517,695
Oct 23, 2026
1.2400
1.2700
1.2400
1.2500
1.2500
221,289
Oct 22, 2026
1.2600
1.2700
1.2500
1.2700
1.2700
315,309
Oct 21, 2026
1.2650
1.2700
1.2600
1.2650
1.2650
207,648
Oct 20, 2026
1.2350
1.2650
1.2350
1.2650
1.2650
1,197,928
Oct 19, 2026
1.2500
1.2500
1.2300
1.2350
1.2350
223,973
Oct 16, 2026
1.2400
1.2550
1.2300
1.2300
1.2300
333,330
Oct 15, 2026
1.2550
1.2550
1.2350
1.2350
1.2350
78,864
Oct 14, 2026
1.2500
1.2550
1.2200
1.2450
1.2450
252,073
Oct 13, 2026
1.2600
1.2650
1.2350
1.2450
1.2450
317,247
Oct 12, 2026
1.2050
1.2550
1.2050
1.2550
1.2550
1,461,678
Oct 9, 2026
1.2000
1.2400
1.2000
1.2250
1.2250
431,783
Oct 8, 2026
1.2200
1.2200
1.1900
1.2000
1.2000
1,560,393
Oct 7, 2026
1.2350
1.2400
1.2000
1.2200
1.2200
445,937
Oct 6, 2026
1.2550
1.2550
1.2200
1.2200
1.2200
391,131
Oct 5, 2026
1.2500
1.2700
1.2350
1.2350
1.2350
639,655
Oct 2, 2026
1.2700
1.2750
1.2450
1.2500
1.2500
315,274
Oct 1, 2026
1.2800
1.2800
1.2600
1.2800
1.2800
654,982
Sep 30, 2026
1.2500
1.2800
1.2500
1.2800
1.2800
440,808
Sep 29, 2026
1.2600
1.2700
1.2500
1.2550
1.2550
279,997
Sep 28, 2026
1.2800
1.2800
1.2600
1.2700
1.2700
295,440
Sep 25, 2026
1.2500
1.2850
1.2500
1.2850
1.2850
540,247
Sep 24, 2026
1.2550
1.2800
1.2550
1.2600
1.2600
519,000
Sep 23, 2026
1.2500
1.2750
1.2500
1.2500
1.2500
478,194
Sep 22, 2026
1.2600
1.2650
1.2400
1.2500
1.2500
876,858
Sep 21, 2026
1.2400
1.2650
1.2350
1.2600
1.2600
720,282
Sep 18, 2026
1.2500
1.2500
1.2300
1.2450
1.2450
2,060,463
Sep 17, 2026
1.2450
1.2450
1.2350
1.2400
1.2400
502,476
Sep 16, 2026
1.2500
1.2500
1.2350
1.2450
1.2450
427,204
Sep 15, 2026
1.2400
1.2500
1.2350
1.2450
1.2450
416,779
Sep 14, 2026
1.2450
1.2600
1.2350
1.2500
1.2500
682,956
Sep 11, 2026
1.2400
1.2500
1.2300
1.2350
1.2350
367,991
Sep 10, 2026
1.2650
1.2650
1.2400
1.2400
1.2400
745,446
Sep 9, 2026
1.2650
1.2700
1.2500
1.2550
1.2550
203,192
Sep 8, 2026
1.2700
1.2750
1.2600
1.2600
1.2600
348,592
Sep 7, 2026
1.2750
1.2750
1.2550
1.2700
1.2700
221,277
Sep 4, 2026
1.2600
1.2750
1.2550
1.2750
1.2750
482,981
Sep 3, 2026
1.2600
1.2700
1.2500
1.2550
1.2550
355,502
Sep 2, 2026
1.2500
1.2700
1.2500
1.2650
1.2650
298,806
Sep 1, 2026
1.2600
1.2600
1.2450
1.2500
1.2500
774,157
Aug 31, 2026
1.2600
1.2700
1.2500
1.2550
1.2550
502,524
Aug 28, 2026
1.2750
1.2800
1.2500
1.2600
1.2600
509,666
Aug 27, 2026
0.035
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 27, 2026
1.2950
1.2950
1.2400
1.2750
1.2750
514,060
Aug 26, 2026
1.2900
1.2950
1.2600
1.2900
1.2550
496,621
Aug 25, 2026
1.2700
1.3000
1.2600
1.2900
1.2550
620,878
Aug 24, 2026
1.2750
1.2800
1.2600
1.2600
1.2258
357,022
Aug 21, 2026
1.2500
1.2750
1.2400
1.2700
1.2355
422,238
Aug 20, 2026
1.2400
1.2500
1.2250
1.2500
1.2161
700,516
Aug 19, 2026
1.2300
1.2400
1.2150
1.2200
1.1869
405,387
Aug 18, 2026
1.1950
1.2350
1.1900
1.2300
1.1966
395,061
Aug 17, 2026
1.2300
1.2450
1.2100
1.2100
1.1772
412,057
Aug 14, 2026
1.2150
1.2400
1.2100
1.2400
1.2064
293,903
Aug 13, 2026
1.2200
1.2300
1.1950
1.2250
1.1918
434,993
Aug 12, 2026
1.2100
1.2200
1.2050
1.2050
1.1723
245,788
Aug 11, 2026
1.1900
1.2050
1.1850
1.2050
1.1723
1,109,199
Aug 10, 2026
1.2100
1.2200
1.1900
1.1900
1.1577
382,071
Aug 7, 2026
1.2300
1.2350
1.2050
1.2050
1.1723
466,021
Aug 6, 2026
1.2450
1.2450
1.2250
1.2400
1.2064
272,290
Aug 5, 2026
1.2400
1.2450
1.2250
1.2300
1.1966
518,922
Aug 4, 2026
1.2400
1.2500
1.2400
1.2450
1.2112
403,599
Aug 3, 2026
1.2400
1.2500
1.2300
1.2500
1.2161
208,006
Jul 31, 2026
1.2450
1.2500
1.2400
1.2400
1.2064
293,060
Jul 30, 2026
1.2500
1.2500
1.2250
1.2250
1.1918
303,827
Jul 29, 2026
1.2250
1.2500
1.2250
1.2500
1.2161
259,235
Jul 28, 2026
1.2300
1.2500
1.2250
1.2300
1.1966
595,816
Jul 27, 2026
1.2300
1.2500
1.2250
1.2300
1.1966
374,365
Jul 24, 2026
1.2300
1.2500
1.2300
1.2500
1.2161
317,582
Jul 23, 2026
1.2300
1.2400
1.2200
1.2400
1.2064
387,575
Jul 22, 2026
1.1950
1.2300
1.1950
1.2300
1.1966
626,941
Jul 21, 2026
1.1950
1.2150
1.1950
1.2000
1.1674
375,303
Jul 20, 2026
1.2000
1.2150
1.1900
1.2000
1.1674
366,475
Jul 17, 2026
1.1950
1.2200
1.1700
1.2200
1.1869
734,642
Jul 16, 2026
1.2050
1.2100
1.1950
1.1950
1.1626
169,596
Jul 15, 2026
1.2200
1.2200
1.2000
1.2000
1.1674
340,152
Jul 14, 2026
1.2000
1.2200
1.2000
1.2200
1.1869
234,181
Jul 13, 2026
1.2050
1.2300
1.2000
1.2200
1.1869
261,148
Jul 9, 2026
1.2000
1.2300
1.2000
1.2100
1.1772
297,954
Jul 8, 2026
1.2200
1.2300
1.2100
1.2300
1.1966
455,112
Jul 7, 2026
1.2300
1.2350
1.2150
1.2350
1.2015
411,188
Jul 6, 2026
1.2300
1.2300
1.2100
1.2300
1.1966
192,798
Jul 3, 2026
1.2100
1.2300
1.2100
1.2300
1.1966
78,730
Jul 2, 2026
1.2250
1.2300
1.2100
1.2300
1.1966
255,069
Jul 1, 2026
1.2050
1.2250
1.2050
1.2250
1.1918
468,259
Jun 30, 2026
1.2000
1.2150
1.1950
1.2150
1.1820
1,080,409
Jun 29, 2026
1.2000
1.2100
1.1950
1.2000
1.1674
377,945
Jun 26, 2026
1.2200
1.2200
1.2050
1.2050
1.1723
1,003,271
Jun 25, 2026
1.2200
1.2200
1.2100
1.2200
1.1869
667,624
Jun 24, 2026
1.2200
1.2300
1.2200
1.2250
1.1918
438,267
Jun 23, 2026
1.2400
1.2400
1.2200
1.2300
1.1966
321,330
Jun 22, 2026
1.2250
1.2400
1.2200
1.2200
1.1869
255,355
Jun 19, 2026
1.2300
1.2400
1.2250
1.2300
1.1966
790,929
Jun 18, 2026
1.2250
1.2300
1.2150
1.2300
1.1966
463,552
Jun 17, 2026
1.2400
1.2400
1.2200
1.2300
1.1966
275,039
Jun 16, 2026
1.2300
1.2400
1.2200
1.2300
1.1966
382,207
Jun 15, 2026
1.2300
1.2400
1.2000
1.2300
1.1966
626,349
Jun 12, 2026
1.1950
1.2350
1.1950
1.2350
1.2015
1,073,300
Jun 11, 2026
1.1750
1.2000
1.1750
1.1900
1.1577
244,457
Jun 10, 2026
1.2050
1.2050
1.1800
1.1900
1.1577
623,967
Jun 9, 2026
1.2050
1.2100
1.1950
1.2100
1.1772
603,733
Jun 8, 2026
1.2300
1.2300
1.2000
1.2050
1.1723
732,650
Jun 5, 2026
1.2500
1.2500
1.2250
1.2300
1.1966
760,113
Jun 4, 2026
1.2500
1.2550
1.2350
1.2350
1.2015
1,083,999
Jun 3, 2026
1.2650
1.2650
1.2250
1.2650
1.2307
1,380,545
Jun 2, 2026
1.2100
1.2900
1.2050
1.2700
1.2355
2,086,081
May 29, 2026
1.1250
1.1450
1.1200
1.1400
1.1091
1,100,170
May 28, 2026
1.1200
1.1400
1.1000
1.1300
1.0993
2,367,172
May 27, 2026
1.1200
1.1300
1.1000
1.1100
1.0799
426,757
May 26, 2026
1.0900
1.1350
1.0800
1.1100
1.0799
1,649,687
May 25, 2026
1.0850
1.1050
1.0750
1.0800
1.0507
527,364
May 22, 2026
1.0800
1.0900
1.0600
1.0900
1.0604
499,723
May 21, 2026
1.0650
1.0900
1.0600
1.0800
1.0507
275,263
May 20, 2026
1.0500
1.0700
1.0400
1.0500
1.0215
1,534,875
May 19, 2026
1.0400
1.0750
1.0300
1.0650
1.0361
786,903
May 18, 2026
1.0800
1.0800
1.0150
1.0200
0.9923
1,292,260
May 15, 2026
1.0600
1.0750
1.0200
1.0700
1.0410
2,066,892
May 14, 2026
1.1000
1.1000
1.0600
1.0700
1.0410
460,066
May 13, 2026
1.1200
1.1200
1.1050
1.1200
1.0896
773,490
May 12, 2026
1.1300
1.1300
1.1100
1.1100
1.0799
490,183
May 11, 2026
1.1400
1.1400
1.1200
1.1350
1.1042
282,943
May 8, 2026
1.1200
1.1450
1.1200
1.1200
1.0896
835,178
May 7, 2026
1.1350
1.1425
1.1250
1.1250
1.0945
840,553
May 6, 2026
1.1400
1.1500
1.1350
1.1400
1.1091
409,502
May 5, 2026
1.1300
1.1400
1.1200
1.1400
1.1091
854,295
May 4, 2026
1.1300
1.1400
1.1250
1.1400
1.1091
766,126
May 1, 2026
1.1400
1.1400
1.1200
1.1400
1.1091
302,836
Apr 30, 2026
1.1150
1.1400
1.1050
1.1300
1.0993
1,569,192
Apr 29, 2026
1.1300
1.1300
1.1000
1.1150
1.0847
1,559,238
Apr 28, 2026
1.1250
1.1400
1.1150
1.1300
1.0993
1,233,112
Apr 24, 2026
1.1500
1.1500
1.1250
1.1350
1.1042
894,780
Apr 23, 2026
1.1550
1.1600
1.1425
1.1500
1.1188
419,593
Apr 22, 2026
1.1500
1.1550
1.1400
1.1450
1.1139
449,798
Apr 21, 2026
1.1550
1.1550
1.1350
1.1450
1.1139
334,282
Apr 20, 2026
1.1450
1.1550
1.1300
1.1550
1.1237
412,808
Apr 17, 2026
1.1700
1.1700
1.1400
1.1400
1.1091
538,946
Apr 16, 2026
1.1750
1.1800
1.1600
1.1700
1.1383
663,351
Apr 15, 2026
1.1500
1.1800
1.1500
1.1650
1.1334
585,358
Apr 14, 2026
1.1400
1.1600
1.1350
1.1550
1.1237
1,188,235
Apr 13, 2026
1.1450
1.1600
1.1300
1.1400
1.1091
378,120
Apr 10, 2026
1.1650
1.1700
1.1400
1.1500
1.1188
807,706
Apr 9, 2026
1.1850
1.1850
1.1550
1.1700
1.1383
472,939
Apr 8, 2026
1.1900
1.1900
1.1650
1.1750
1.1431
1,093,830
Apr 7, 2026
1.1800
1.1900
1.1750
1.1900
1.1577
342,139
Apr 2, 2026
1.1700
1.1900
1.1675
1.1750
1.1431
487,230
Apr 1, 2026
1.2000
1.2100
1.1700
1.1800
1.1480
925,355
Mar 31, 2026
1.1650
1.1900
1.1650
1.1900
1.1577
1,225,289
Mar 30, 2026
1.1700
1.1850
1.1600
1.1650
1.1334
435,159
Mar 27, 2026
1.1900
1.1900
1.1700
1.1900
1.1577
619,301
Mar 26, 2026
1.1900
1.1900
1.1750
1.1800
1.1480
484,474
Mar 25, 2026
1.1700
1.1900
1.1700
1.1800
1.1480
401,000
Mar 24, 2026
1.1850
1.2000
1.1700
1.1700
1.1383
778,542
Mar 23, 2026
1.2100
1.2100
1.1700
1.1900
1.1577
514,210
Mar 20, 2026
1.2150
1.2350
1.1850
1.2350
1.2015
28,701,942
Mar 19, 2026
1.2500
1.2600
1.2050
1.2200
1.1869
799,207
Mar 18, 2026
1.2500
1.2700
1.2400
1.2450
1.2112
913,745
Mar 17, 2026
1.2600
1.2650
1.2300
1.2500
1.2161
1,806,931
Mar 16, 2026
1.2650
1.2650
1.2350
1.2500
1.2161
646,826
Mar 13, 2026
1.2500
1.2700
1.2300
1.2700
1.2355
662,064
Mar 12, 2026
1.2700
1.2700
1.2350
1.2500
1.2161
431,406
Mar 11, 2026
1.2350
1.2800
1.2300
1.2650
1.2307
1,009,491
Mar 10, 2026
1.2200
1.2500
1.2200
1.2350
1.2015
613,504
Mar 9, 2026
1.2800
1.2800
1.2800
1.2800
1.2453
-
Mar 6, 2026
1.2600
1.2850
1.2600
1.2800
1.2453
1,810,097
Mar 5, 2026
0.035
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
1.2800
1.2850
1.2600
1.2600
1.2258
781,177
Mar 4, 2026
1.2900
1.2950
1.2800
1.2900
1.2209
583,520
Mar 3, 2026
1.2700
1.3000
1.2700
1.2800
1.2115
654,401
Mar 2, 2026
1.2850
1.2950
1.2700
1.2800
1.2115
850,425
Feb 27, 2026
1.2550
1.2950
1.2550
1.2850
1.2162
1,288,933
Feb 26, 2026
1.2600
1.2700
1.2500
1.2500
1.1831
966,763
Feb 25, 2026
1.2500
1.2600
1.2450
1.2600
1.1926
548,668
Feb 24, 2026
1.2600
1.2600
1.2400
1.2500
1.1831
699,351
Feb 23, 2026
1.2350
1.2700
1.2350
1.2700
1.2020
717,656
Feb 20, 2026
1.2600
1.2600
1.2000
1.2300
1.1642
976,135
Feb 19, 2026
1.2500
1.2600
1.2450
1.2600
1.1926
1,221,387
Feb 18, 2026
1.2500
1.2550
1.2400
1.2450
1.1784
330,597
Feb 17, 2026
1.2400
1.2500
1.2250
1.2450
1.1784
561,605
Feb 16, 2026
1.2600
1.2600
1.2300
1.2300
1.1642
534,260
Feb 13, 2026
1.2550
1.2650
1.2400
1.2400
1.1736
545,434
Feb 12, 2026
1.2550
1.2650
1.2450
1.2500
1.1831
415,324
Feb 11, 2026
1.2500
1.2700
1.2400
1.2500
1.1831
1,660,424
Feb 10, 2026
1.2600
1.2700
1.2500
1.2550
1.1878
1,056,658
Feb 9, 2026
1.2400
1.2750
1.2350
1.2600
1.1926
892,095
Feb 5, 2026
1.2600
1.2800
1.2300
1.2350
1.1689
689,814
Feb 4, 2026
1.2400
1.2850
1.2300
1.2800
1.2115
1,222,984
Feb 3, 2026
1.2200
1.2450
1.2100
1.2400
1.1736
943,793
Feb 2, 2026
1.1900
1.2200
1.1850
1.2100
1.1452
498,631
Jan 30, 2026
1.1950
1.2150
1.1800
1.2050
1.1405
924,891
Jan 29, 2026
1.2200
1.2200
1.1900
1.2000
1.1358
810,443
Jan 28, 2026
1.2300
1.2300
1.2050
1.2200
1.1547
909,267
Jan 27, 2026
1.2350
1.2350
1.2250
1.2250
1.1594
1,120,864
Jan 26, 2026
1.2350
1.2350
1.2100
1.2250
1.1594
325,140
Jan 23, 2026
1.2450
1.2500
1.2100
1.2350
1.1689
953,325
Jan 22, 2026
1.2400
1.2500
1.2300
1.2450
1.1784
2,050,079
Jan 21, 2026
1.2300
1.2400
1.2050
1.2250
1.1594
704,877
Jan 20, 2026
1.2300
1.2450
1.2200
1.2400
1.1736
763,815
Jan 19, 2026
1.2100
1.2400
1.2100
1.2350
1.1689
361,631
Jan 16, 2026
1.1950
1.2200
1.1900
1.2050
1.1405
2,133,452
Jan 15, 2026
1.2000
1.2000
1.1850
1.1950
1.1310
550,588
Jan 14, 2026
1.2200
1.2300
1.1950
1.1950
1.1310
1,730,332
Jan 13, 2026
1.2000
1.2400
1.2000
1.2300
1.1642
770,346
Jan 12, 2026
1.1900
1.2000
1.1800
1.2000
1.1358
505,505
Jan 9, 2026
1.1900
1.1950
1.1750
1.1800
1.1168
330,939
Jan 8, 2026
1.1800
1.1950
1.1750
1.1900
1.1263
285,753
Jan 7, 2026
1.1900
1.1950
1.1750
1.1750
1.1121
196,834
Jan 6, 2026
1.1850
1.1950
1.1600
1.1900
1.1263
447,945
Jan 5, 2026
1.1800
1.1950
1.1700
1.1750
1.1121
657,003
Dec 31, 2025
1.1650
1.1700
1.1600
1.1700
1.1074
134,678
Dec 30, 2025
1.1400
1.1700
1.1400
1.1650
1.1026
396,341
Dec 29, 2025
1.1450
1.1550
1.1400
1.1450
1.0837
375,693
Dec 24, 2025
1.1350
1.1400
1.1300
1.1400
1.0790
146,903
Dec 23, 2025
1.1200
1.1300
1.1100
1.1300
1.0695
790,394
Dec 22, 2025
1.1150
1.1200
1.1100
1.1200
1.0600
890,329
Dec 19, 2025
1.1000
1.1300
1.0900
1.1200
1.0600
1,509,877
Dec 18, 2025
1.1000
1.1050
1.0900
1.1000
1.0411
784,357
Dec 17, 2025
1.0950
1.1200
1.0900
1.1100
1.0506
744,701
Dec 16, 2025
1.0900
1.0950
1.0800
1.0950
1.0364
789,449
Dec 15, 2025
1.1150
1.1200
1.0900
1.0900
1.0317
1,009,479
Dec 12, 2025
1.1300
1.1300
1.1150
1.1200
1.0600
567,635
Dec 11, 2025
1.1300
1.1350
1.1150
1.1300
1.0695
317,429
Dec 10, 2025
1.1350
1.1350
1.1200
1.1350
1.0742
294,850
Dec 9, 2025
1.1050
1.1350
1.1000
1.1300
1.0695
813,962
Dec 8, 2025
1.1050
1.1200
1.1000
1.1050
1.0459
487,432
Dec 5, 2025
1.1000
1.1200
1.1000
1.1150
1.0553
938,320
Dec 4, 2025
1.0850
1.1200
1.0850
1.1100
1.0506
1,042,305
Dec 3, 2025
1.0900
1.1000
1.0750
1.0900
1.0317
921,138
Dec 2, 2025
1.0900
1.0900
1.0750
1.0800
1.0222
692,572
Dec 1, 2025
1.1050
1.1050
1.0750
1.0850
1.0269
557,281
Nov 28, 2025
1.0950
1.1100
1.0950
1.1100
1.0506
672,569
Nov 27, 2025
1.0950
1.1000
1.0850
1.1000
1.0411
716,490
Nov 26, 2025
1.0950
1.1000
1.0850
1.0900
1.0317
332,042
Nov 25, 2025
1.0850
1.1000
1.0850
1.0950
1.0364
427,587
Nov 24, 2025
1.0700
1.1100
1.0700
1.0800
1.0222
943,279
Nov 21, 2025
1.0800
1.0850
1.0550
1.0750
1.0175
656,775
Nov 20, 2025
1.0750
1.1000
1.0700
1.0800
1.0222
811,116
Nov 19, 2025
1.0800
1.0800
1.0650
1.0700
1.0127
370,500
Nov 18, 2025
1.0850
1.0850
1.0600
1.0800
1.0222
517,215
Nov 17, 2025
1.0700
1.0900
1.0650
1.0850
1.0269
770,245
Nov 14, 2025
1.0850
1.0900
1.0600
1.0700
1.0127
575,093
Nov 13, 2025
1.0900
1.1050
1.0800
1.0800
1.0222
1,021,122
Nov 12, 2025
1.0900
1.1000
1.0800
1.1000
1.0411
1,008,013
Nov 11, 2025
1.0750
1.1000
1.0750
1.0900
1.0317
495,390
Nov 10, 2025
1.0900
1.0900
1.0750
1.0800
1.0222
569,656
Nov 7, 2025
1.0950
1.1000
1.0850
1.0900
1.0317
478,982
Nov 6, 2025
1.1150
1.1150
1.0950
1.1050
1.0459
521,716
Nov 5, 2025
1.1150
1.1150
1.1000
1.1150
1.0553
871,225
