Hallenstein Glasson Holdings Limited (HLG.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 04:59PM NZST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 5.80 | 5.84 | 5.80 | 5.81 | 5.81 | 15,998 |
| 18 Apr 2024 | 5.80 | 5.84 | 5.80 | 5.81 | 5.81 | 15,998 |
| 17 Apr 2024 | 5.64 | 5.71 | 5.64 | 5.70 | 5.70 | 14,793 |
| 16 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 15 Apr 2024 | 6.04 | 6.04 | 5.89 | 6.00 | 6.00 | 13,222 |
| 12 Apr 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| 11 Apr 2024 | 6.19 | 6.19 | 6.07 | 6.07 | 6.07 | 5,527 |
| 10 Apr 2024 | 6.29 | 6.29 | 6.18 | 6.19 | 6.19 | 2,941 |
| 10 Apr 2024 | 0.24 Dividend | |||||
| 09 Apr 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.20 | - |
| 08 Apr 2024 | 6.43 | 6.44 | 6.41 | 6.44 | 6.20 | 38,356 |
| 05 Apr 2024 | 6.23 | 6.44 | 6.23 | 6.43 | 6.19 | 30,231 |
| 04 Apr 2024 | 6.35 | 6.35 | 6.24 | 6.26 | 6.03 | 32,181 |
| 03 Apr 2024 | 6.33 | 6.44 | 6.33 | 6.44 | 6.20 | 12,977 |
| 02 Apr 2024 | 6.40 | 6.44 | 6.27 | 6.33 | 6.09 | 7,955 |
| 28 Mar 2024 | 6.38 | 6.45 | 6.35 | 6.45 | 6.21 | 20,580 |
| 27 Mar 2024 | 6.36 | 6.38 | 6.27 | 6.30 | 6.07 | 52,270 |
| 26 Mar 2024 | 6.24 | 6.36 | 6.18 | 6.36 | 6.12 | 19,307 |
| 25 Mar 2024 | 6.25 | 6.25 | 6.18 | 6.20 | 5.97 | 12,039 |
| 22 Mar 2024 | 6.16 | 6.25 | 6.16 | 6.25 | 6.02 | 6,875 |
| 21 Mar 2024 | 6.12 | 6.15 | 6.10 | 6.15 | 5.92 | 14,873 |
| 20 Mar 2024 | 6.15 | 6.16 | 6.10 | 6.12 | 5.89 | 95,178 |
| 19 Mar 2024 | 6.29 | 6.29 | 6.15 | 6.20 | 5.97 | 23,623 |
| 18 Mar 2024 | 6.15 | 6.30 | 6.15 | 6.30 | 6.07 | 23,602 |
| 15 Mar 2024 | 6.17 | 6.21 | 6.04 | 6.21 | 5.98 | 32,340 |
| 14 Mar 2024 | 6.05 | 6.20 | 6.05 | 6.17 | 5.94 | 64,601 |
| 13 Mar 2024 | 5.94 | 6.05 | 5.94 | 6.05 | 5.82 | 26,162 |
| 12 Mar 2024 | 5.80 | 5.95 | 5.80 | 5.94 | 5.72 | 38,572 |
| 11 Mar 2024 | 5.80 | 5.95 | 5.80 | 5.92 | 5.70 | 23,691 |
| 08 Mar 2024 | 5.80 | 5.84 | 5.80 | 5.80 | 5.58 | 9,767 |
| 07 Mar 2024 | 5.80 | 5.80 | 5.65 | 5.72 | 5.51 | 5,543 |
| 06 Mar 2024 | 5.69 | 5.80 | 5.65 | 5.80 | 5.58 | 55,462 |
| 05 Mar 2024 | 5.66 | 5.71 | 5.66 | 5.68 | 5.47 | 17,788 |
| 04 Mar 2024 | 5.75 | 5.75 | 5.70 | 5.70 | 5.49 | 15,474 |
| 01 Mar 2024 | 5.70 | 5.75 | 5.70 | 5.75 | 5.54 | 14,131 |
| 29 Feb 2024 | 5.70 | 5.75 | 5.70 | 5.75 | 5.54 | 52,190 |
| 28 Feb 2024 | 5.72 | 5.75 | 5.62 | 5.74 | 5.53 | 5,522 |
| 27 Feb 2024 | 5.70 | 5.70 | 5.65 | 5.66 | 5.45 | 30,028 |
| 26 Feb 2024 | 5.66 | 5.71 | 5.66 | 5.66 | 5.45 | 10,265 |
| 23 Feb 2024 | 5.78 | 5.78 | 5.65 | 5.70 | 5.49 | 11,846 |
| 22 Feb 2024 | 5.69 | 5.80 | 5.65 | 5.78 | 5.56 | 25,723 |
| 21 Feb 2024 | 5.68 | 5.68 | 5.61 | 5.61 | 5.40 | 1,636 |
| 20 Feb 2024 | 5.69 | 5.69 | 5.61 | 5.62 | 5.41 | 96,954 |
| 19 Feb 2024 | 5.68 | 5.69 | 5.60 | 5.62 | 5.41 | 125,525 |
| 16 Feb 2024 | 5.45 | 5.59 | 5.45 | 5.59 | 5.38 | 18,183 |
| 15 Feb 2024 | 5.67 | 5.67 | 5.51 | 5.51 | 5.30 | 15,893 |
| 14 Feb 2024 | 5.65 | 5.68 | 5.61 | 5.65 | 5.44 | 38,821 |
| 13 Feb 2024 | 5.68 | 5.68 | 5.60 | 5.60 | 5.39 | 13,120 |
| 12 Feb 2024 | 5.47 | 5.65 | 5.47 | 5.65 | 5.44 | 20,454 |
| 09 Feb 2024 | 5.57 | 5.68 | 5.57 | 5.68 | 5.47 | 4,874 |
| 08 Feb 2024 | 5.57 | 5.68 | 5.57 | 5.68 | 5.47 | 15,916 |
| 07 Feb 2024 | 5.58 | 5.60 | 5.56 | 5.60 | 5.39 | 17,323 |
| 05 Feb 2024 | 5.40 | 5.58 | 5.40 | 5.58 | 5.37 | 13,129 |
| 02 Feb 2024 | 5.50 | 5.58 | 5.49 | 5.58 | 5.37 | 3,961 |
| 01 Feb 2024 | 5.49 | 5.58 | 5.43 | 5.43 | 5.23 | 13,703 |
| 31 Jan 2024 | 5.41 | 5.55 | 5.41 | 5.51 | 5.30 | 17,434 |
| 30 Jan 2024 | 5.58 | 5.58 | 5.41 | 5.41 | 5.21 | 26,192 |
| 29 Jan 2024 | 5.56 | 5.65 | 5.56 | 5.57 | 5.36 | 9,282 |
| 26 Jan 2024 | 5.50 | 5.59 | 5.50 | 5.56 | 5.35 | 6,812 |
| 25 Jan 2024 | 5.56 | 5.56 | 5.54 | 5.54 | 5.33 | 8,333 |
| 24 Jan 2024 | 5.63 | 5.63 | 5.58 | 5.59 | 5.38 | 8,717 |
| 23 Jan 2024 | 5.70 | 5.70 | 5.58 | 5.63 | 5.42 | 10,022 |
| 22 Jan 2024 | 5.51 | 5.69 | 5.51 | 5.67 | 5.46 | 4,898 |
| 19 Jan 2024 | 5.62 | 5.65 | 5.55 | 5.62 | 5.41 | 69,836 |
| 18 Jan 2024 | 5.70 | 5.70 | 5.51 | 5.51 | 5.30 | 10,257 |
| 17 Jan 2024 | 5.65 | 5.75 | 5.59 | 5.70 | 5.49 | 43,972 |
| 16 Jan 2024 | 5.44 | 5.64 | 5.44 | 5.64 | 5.43 | 17,836 |
| 15 Jan 2024 | 5.49 | 5.49 | 5.41 | 5.41 | 5.21 | 3,478 |
| 12 Jan 2024 | 5.43 | 5.50 | 5.43 | 5.49 | 5.29 | 4,858 |
| 11 Jan 2024 | 5.38 | 5.47 | 5.38 | 5.43 | 5.23 | 8,392 |
| 10 Jan 2024 | 5.49 | 5.49 | 5.38 | 5.38 | 5.18 | 6,802 |
| 09 Jan 2024 | 5.50 | 5.50 | 5.49 | 5.50 | 5.30 | 29,731 |
| 08 Jan 2024 | 5.27 | 5.49 | 5.27 | 5.49 | 5.29 | 3,050 |
| 05 Jan 2024 | 5.28 | 5.28 | 5.26 | 5.26 | 5.06 | 13,679 |
| 04 Jan 2024 | 5.22 | 5.30 | 5.22 | 5.29 | 5.09 | 24,714 |
| 03 Jan 2024 | 5.14 | 5.22 | 5.10 | 5.22 | 5.03 | 24,616 |
| 29 Dec 2023 | 5.22 | 5.22 | 5.14 | 5.20 | 5.01 | 36,822 |
| 28 Dec 2023 | 5.32 | 5.35 | 5.20 | 5.29 | 5.09 | 45,355 |
| 27 Dec 2023 | 5.49 | 5.49 | 5.38 | 5.39 | 5.19 | 23,309 |
| 22 Dec 2023 | 5.54 | 5.54 | 5.47 | 5.47 | 5.27 | 8,071 |
| 21 Dec 2023 | 5.60 | 5.60 | 5.50 | 5.52 | 5.31 | 13,180 |
| 20 Dec 2023 | 5.58 | 5.65 | 5.58 | 5.60 | 5.39 | 27,989 |
| 19 Dec 2023 | 5.65 | 5.65 | 5.58 | 5.58 | 5.37 | 7,805 |
| 18 Dec 2023 | 5.67 | 5.67 | 5.60 | 5.62 | 5.41 | 45,874 |
| 15 Dec 2023 | 5.42 | 5.66 | 5.42 | 5.66 | 5.45 | 59,538 |
| 14 Dec 2023 | 5.40 | 5.41 | 5.40 | 5.41 | 5.21 | 1,626 |
| 13 Dec 2023 | 5.39 | 5.49 | 5.39 | 5.40 | 5.20 | 29,885 |
| 12 Dec 2023 | 5.58 | 5.58 | 5.40 | 5.40 | 5.20 | 23,002 |
| 11 Dec 2023 | 5.69 | 5.69 | 5.52 | 5.58 | 5.37 | 9,249 |
| 08 Dec 2023 | 5.73 | 5.73 | 5.64 | 5.70 | 5.49 | 6,577 |
| 07 Dec 2023 | 5.75 | 5.76 | 5.67 | 5.71 | 5.50 | 34,307 |
| 07 Dec 2023 | 0.24 Dividend | |||||
| 06 Dec 2023 | 6.05 | 6.05 | 5.95 | 5.95 | 5.50 | 27,277 |
| 05 Dec 2023 | 6.10 | 6.10 | 6.03 | 6.06 | 5.60 | 21,643 |
| 04 Dec 2023 | 6.05 | 6.10 | 6.05 | 6.10 | 5.64 | 14,946 |
| 01 Dec 2023 | 6.05 | 6.05 | 6.02 | 6.04 | 5.58 | 18,288 |
| 30 Nov 2023 | 6.04 | 6.05 | 6.03 | 6.05 | 5.59 | 30,710 |
| 29 Nov 2023 | 6.06 | 6.09 | 6.03 | 6.03 | 5.57 | 20,007 |
| 28 Nov 2023 | 6.05 | 6.06 | 6.05 | 6.05 | 5.59 | 10,795 |
| 27 Nov 2023 | 6.05 | 6.05 | 6.00 | 6.00 | 5.54 | 12,730 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.