Heartland Group Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	2.200	2.230	2.200	2.200	1.690	2,448
2022-04-19	2.130	2.160	2.120	2.160	1.660	3,560
2022-04-14	2.160	2.160	2.140	2.140	1.644	3,710
2022-04-13	2.200	2.200	2.170	2.170	1.667	1,898
2022-04-12	2.190	2.190	2.170	2.170	1.667	3,550
2022-04-11	2.170	2.170	2.170	2.170	1.667	0
2022-04-08	2.170	2.170	2.170	2.170	1.667	949
2022-04-07	2.110	2.110	2.110	2.110	1.621	0
2022-04-06	2.110	2.110	2.110	2.110	1.621	0
2022-04-05	2.110	2.110	2.110	2.110	1.621	0
2022-04-04	2.110	2.110	2.110	2.110	1.621	271
2022-04-01	2.110	2.110	2.110	2.110	1.621	12
2022-03-31	2.090	2.090	2.090	2.090	1.606	5
2022-03-30	2.050	2.070	2.050	2.070	1.591	334
2022-03-29	2.030	2.030	2.030	2.030	1.560	3,020
2022-03-28	2.080	2.080	2.000	2.060	1.583	20,567
2022-03-25	2.080	2.080	2.060	2.060	1.583	1,013
2022-03-24	2.080	2.080	2.080	2.080	1.598	600
2022-03-23	2.130	2.130	2.130	2.130	1.637	800
2022-03-22	2.120	2.120	2.120	2.120	1.629	0
2022-03-21	2.140	2.140	2.120	2.120	1.629	748
2022-03-18	2.100	2.100	2.080	2.080	1.598	723
2022-03-17	2.150	2.150	2.080	2.080	1.598	375
2022-03-16	2.150	2.150	2.150	2.150	1.652	0
2022-03-15	2.150	2.150	2.150	2.150	1.652	0
2022-03-14	2.150	2.150	2.150	2.150	1.652	0
2022-03-11	2.150	2.150	2.150	2.150	1.652	0
2022-03-10	2.150	2.150	2.150	2.150	1.652	0
2022-03-09	2.150	2.150	2.150	2.150	1.652	0
2022-03-08	2.150	2.150	2.150	2.150	1.652	24
2022-03-07	2.130	2.130	2.130	2.130	1.637	0
2022-03-04	2.130	2.130	2.130	2.130	1.637	300
2022-03-03	2.120	2.130	2.120	2.130	1.637	246
2022-03-02	2.080	2.130	2.080	2.130	1.637	906
2022-03-01	2.130	2.130	2.100	2.100	1.614	482
2022-02-28	2.160	2.160	2.140	2.140	1.606	1,101
2022-02-25	2.140	2.140	2.140	2.140	1.606	1,000
2022-02-24	2.200	2.200	2.135	2.135	1.602	44
2022-02-23	2.210	2.210	2.180	2.200	1.651	31
2022-02-22	2.200	2.200	2.200	2.200	1.651	0
2022-02-21	2.200	2.200	2.200	2.200	1.651	0
2022-02-18	2.200	2.200	2.200	2.200	1.651	0
2022-02-17	2.200	2.200	2.200	2.200	1.651	0
2022-02-16	2.200	2.200	2.200	2.200	1.651	0
2022-02-15	2.200	2.200	2.200	2.200	1.651	6
2022-02-14	2.210	2.210	2.180	2.180	1.636	5,224
2022-02-11	2.260	2.260	2.260	2.260	1.696	208
2022-02-10	2.290	2.290	2.290	2.290	1.718	220
2022-02-09	2.280	2.280	2.280	2.280	1.711	419
2022-02-08	2.280	2.280	2.280	2.280	1.711	4,068
2022-02-07	2.270	2.270	2.270	2.270	1.703	0
2022-02-04	2.270	2.270	2.270	2.270	1.703	38
2022-02-03	2.270	2.270	2.270	2.270	1.703	0
2022-02-02	2.270	2.270	2.270	2.270	1.703	0
2022-02-01	2.260	2.270	2.260	2.270	1.703	676
2022-01-31	2.240	2.240	2.220	2.230	1.673	766
2022-01-28	2.240	2.240	2.240	2.240	1.681	0
2022-01-27	2.260	2.260	2.220	2.240	1.681	963
2022-01-25	2.300	2.300	2.300	2.300	1.726	1,079
2022-01-24	2.200	2.200	2.200	2.200	1.651	6,000

← NewerPage 20 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.0290 NZD
2026-03-05	0.0295 NZD
2025-08-28	0.0180 NZD
2025-03-06	0.0181 NZD
2024-09-05	0.0325 NZD
2024-03-05	0.0365 NZD
2023-09-05	0.0540 NZD
2023-03-07	0.0498 NZD
2022-08-25	0.0563 NZD
2022-03-01	0.0500 NZD
2021-08-31	0.0658 NZD
2021-03-01	0.0365 NZD
2020-09-24	0.0227 NZD
2020-02-25	0.0421 NZD
2019-08-22	0.0600 NZD
2019-03-14	0.0332 NZD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.