Henderson Far East Income Limited (HFL.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 10:00AM NZST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 129 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 0.12782 Dividend | |||||
| 23 Apr 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.7222 | 1,503 |
| 22 Apr 2024 | 4.8400 | 4.8500 | 4.8400 | 4.8500 | 4.7222 | 2,317 |
| 19 Apr 2024 | 4.8200 | 4.8200 | 4.7500 | 4.7500 | 4.6248 | 1,926 |
| 18 Apr 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.6443 | 65 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.5761 | 82 |
| 15 Apr 2024 | 4.8000 | 4.8000 | 4.7200 | 4.7200 | 4.5956 | 15,061 |
| 12 Apr 2024 | 4.7600 | 4.7600 | 4.7300 | 4.7300 | 4.6053 | 1,640 |
| 11 Apr 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.5859 | 129 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 4.6700 | 4.6700 | 4.6200 | 4.6200 | 4.4982 | 5,032 |
| 05 Apr 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.5469 | 425 |
| 04 Apr 2024 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.5664 | 2,140 |
| 03 Apr 2024 | 4.6800 | 4.6900 | 4.6800 | 4.6900 | 4.5664 | 546 |
| 02 Apr 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.5275 | 96 |
| 28 Mar 2024 | 4.6900 | 4.6900 | 4.6200 | 4.6200 | 4.4982 | 2,923 |
| 27 Mar 2024 | 4.7100 | 4.7100 | 4.6400 | 4.6400 | 4.5177 | 9,622 |
| 26 Mar 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.5275 | 68 |
| 25 Mar 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.5372 | 1,128 |
| 22 Mar 2024 | 4.6200 | 4.6600 | 4.6200 | 4.6600 | 4.5372 | 3,906 |
| 21 Mar 2024 | 4.7000 | 4.7000 | 4.6000 | 4.6000 | 4.4788 | 17,492 |
| 20 Mar 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.5761 | 4,322 |
| 19 Mar 2024 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.5664 | 100 |
| 18 Mar 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.5567 | 1 |
| 15 Mar 2024 | 4.6200 | 4.6800 | 4.6200 | 4.6800 | 4.5567 | 2,071 |
| 14 Mar 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.4788 | 251 |
| 13 Mar 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.4885 | 2,009 |
| 12 Mar 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.4690 | 1 |
| 11 Mar 2024 | 4.6000 | 4.6400 | 4.5800 | 4.5800 | 4.4593 | 1,401 |
| 08 Mar 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.4788 | 6,612 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.4204 | 4 |
| 05 Mar 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.4106 | 3,100 |
| 04 Mar 2024 | 4.4700 | 4.5100 | 4.4700 | 4.5100 | 4.3911 | 2,265 |
| 01 Mar 2024 | 4.4500 | 4.4600 | 4.4500 | 4.4600 | 4.3425 | 6,851 |
| 29 Feb 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.3327 | 1 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.3132 | 61 |
| 26 Feb 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.3035 | 10 |
| 23 Feb 2024 | 4.5000 | 4.5000 | 4.4100 | 4.4100 | 4.2938 | 4,870 |
| 22 Feb 2024 | 4.5200 | 4.5200 | 4.5000 | 4.5000 | 4.3814 | 1,105 |
| 21 Feb 2024 | 4.4200 | 4.5200 | 4.4200 | 4.5200 | 4.4009 | 291 |
| 20 Feb 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.3035 | 2,451 |
| 19 Feb 2024 | 4.4000 | 4.4100 | 4.4000 | 4.4100 | 4.2938 | 4,020 |
| 16 Feb 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.3814 | 20 |
| 15 Feb 2024 | 4.3900 | 4.4000 | 4.3900 | 4.4000 | 4.2840 | 539 |
| 14 Feb 2024 | 4.4700 | 4.4700 | 4.4500 | 4.4500 | 4.3327 | 218 |
| 13 Feb 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.3814 | 109 |
| 12 Feb 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.2646 | 1 |
| 09 Feb 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.2646 | 483 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 4.3500 | 4.3800 | 4.3500 | 4.3800 | 4.2646 | 3,497 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.2354 | 5,462 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.2354 | 3,066 |
| 26 Jan 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.2548 | 540 |
| 25 Jan 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.2451 | 1,721 |
| 25 Jan 2024 | 0.126964 Dividend | |||||
| 24 Jan 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.1799 | 822 |
| 23 Jan 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.2083 | 389 |
| 22 Jan 2024 | 4.4500 | 4.4600 | 4.4500 | 4.4600 | 4.2177 | 1,273 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.1137 | 2,067 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 4.3600 | 4.3700 | 4.3600 | 4.3700 | 4.1326 | 8,297 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.0286 | 1,863 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.0191 | 582 |
| 18 Dec 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.0191 | 5,855 |
| 15 Dec 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.0191 | 413 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 3.9813 | 670 |
| 12 Dec 2023 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 3.9813 | 6,464 |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 3.9813 | 1,045 |
| 06 Dec 2023 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.0097 | 73 |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | 4.2000 | 4.2100 | 4.2000 | 4.2100 | 3.9813 | 1,510 |
| *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.