New Zealand markets closed

Hallenstein Glasson Holdings Limited (HLG.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
5.45-0.08 (-1.45%)
At close: 04:59PM NZST
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20245.525.525.455.455.4538,123
19 Jul 20245.525.525.455.455.4538,226
18 Jul 20245.525.555.525.535.537,359
17 Jul 20245.485.555.485.555.5522,999
16 Jul 20245.525.535.465.465.468,083
15 Jul 20245.525.525.435.485.4823,762
12 Jul 20245.355.525.355.525.5216,579
11 Jul 20245.375.375.375.375.37-
10 Jul 20245.385.405.365.375.373,354
09 Jul 20245.435.435.305.395.3928,965
08 Jul 20245.495.495.405.435.431,490
05 Jul 20245.465.535.465.535.531,864
04 Jul 20245.305.415.305.415.4159,974
03 Jul 20245.305.305.285.285.289,709
02 Jul 20245.425.425.255.285.288,025
01 Jul 20245.575.575.455.455.4515,533
27 Jun 20245.555.575.545.575.5732,231
26 Jun 20245.575.605.545.555.5529,463
25 Jun 20245.585.585.505.535.534,157
24 Jun 20245.595.595.505.585.5826,550
21 Jun 20245.485.605.485.605.6053,185
20 Jun 20245.375.425.365.365.3637,504
19 Jun 20245.455.455.455.455.45-
18 Jun 20245.365.455.355.455.4515,097
17 Jun 20245.415.415.415.415.41-
14 Jun 20245.415.415.415.415.41-
13 Jun 20245.315.415.315.415.414,980
12 Jun 20245.195.315.175.315.3118,009
11 Jun 20245.405.405.205.205.2018,818
10 Jun 20245.305.405.305.405.40189,225
07 Jun 20245.385.395.305.305.3011,216
06 Jun 20245.315.385.305.385.3813,432
05 Jun 20245.375.375.315.325.3239,252
04 Jun 20245.375.375.325.375.3712,921
31 May 20245.515.515.365.375.3724,087
30 May 20245.585.585.515.515.5122,143
29 May 20245.645.645.455.545.548,077
28 May 20245.675.675.565.635.63961
27 May 20245.675.675.565.565.566,745
24 May 20245.675.675.565.565.563,953
23 May 20245.505.615.505.615.6117,233
22 May 20245.355.505.355.505.508,176
21 May 20245.405.505.395.395.3912,875
20 May 20245.505.515.405.405.409,549
17 May 20245.515.695.505.505.509,947
16 May 20245.285.385.175.385.38100,297
15 May 20245.295.345.255.255.2514,907
14 May 20245.455.455.305.305.3029,793
13 May 20245.475.475.475.475.47-
10 May 20245.555.565.455.475.47344,565
09 May 20245.655.655.525.555.558,525
08 May 20245.795.795.635.655.6516,661
07 May 20245.855.915.755.755.7541,999
06 May 20245.915.925.915.915.914,181
03 May 20245.996.005.945.955.9568,382
02 May 20245.996.005.906.006.008,184
01 May 20246.036.035.965.965.967,904
30 Apr 20245.956.045.926.046.0442,461
29 Apr 20245.985.985.925.955.9511,955
26 Apr 20246.026.025.955.995.9953,356
24 Apr 20245.876.065.876.016.0111,249
23 Apr 20245.785.855.785.855.852,546
22 Apr 20245.785.785.685.765.7623,344
19 Apr 20245.816.015.785.785.7862,668
18 Apr 20245.805.845.805.815.8115,998
17 Apr 20245.645.715.645.705.7014,793
16 Apr 20246.006.006.006.006.00-
15 Apr 20246.046.045.896.006.0013,222
12 Apr 20246.076.076.076.076.07-
11 Apr 20246.196.196.076.076.075,527
10 Apr 20246.296.296.186.196.192,941
10 Apr 20240.24 Dividend
09 Apr 20246.446.446.446.446.20-
08 Apr 20246.436.446.416.446.2038,356
05 Apr 20246.236.446.236.436.1930,231
04 Apr 20246.356.356.246.266.0332,181
03 Apr 20246.336.446.336.446.2012,977
02 Apr 20246.406.446.276.336.097,955
28 Mar 20246.386.456.356.456.2120,580
27 Mar 20246.366.386.276.306.0752,270
26 Mar 20246.246.366.186.366.1219,307
25 Mar 20246.256.256.186.205.9712,039
22 Mar 20246.166.256.166.256.026,875
21 Mar 20246.126.156.106.155.9214,873
20 Mar 20246.156.166.106.125.8995,178
19 Mar 20246.296.296.156.205.9723,623
18 Mar 20246.156.306.156.306.0723,602
15 Mar 20246.176.216.046.215.9832,340
14 Mar 20246.056.206.056.175.9464,601
13 Mar 20245.946.055.946.055.8226,162
12 Mar 20245.805.955.805.945.7238,572
11 Mar 20245.805.955.805.925.7023,691
08 Mar 20245.805.845.805.805.589,767
07 Mar 20245.805.805.655.725.515,543
06 Mar 20245.695.805.655.805.5855,462
05 Mar 20245.665.715.665.685.4717,788
04 Mar 20245.755.755.705.705.4915,474
01 Mar 20245.705.755.705.755.5414,131
29 Feb 20245.705.755.705.755.5452,190
28 Feb 20245.725.755.625.745.535,522
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...