Heartland Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	2.320	2.320	2.320	2.320	1.741	250
2022-01-20	2.390	2.390	2.390	2.390	1.793	3,000
2022-01-19	2.420	2.440	2.420	2.440	1.831	1,310
2022-01-18	2.410	2.410	2.410	2.410	1.808	0
2022-01-17	2.410	2.410	2.410	2.410	1.808	2,074
2022-01-14	2.410	2.410	2.410	2.410	1.808	5
2022-01-13	2.410	2.410	2.410	2.410	1.808	15
2022-01-12	2.420	2.420	2.420	2.420	1.816	10
2022-01-11	2.420	2.420	2.420	2.420	1.816	0
2022-01-10	2.420	2.420	2.420	2.420	1.816	208
2022-01-07	2.410	2.410	2.410	2.410	1.808	5
2022-01-06	2.430	2.430	2.430	2.430	1.823	0
2022-01-05	2.430	2.430	2.430	2.430	1.823	3,043
2022-01-04	2.420	2.420	2.420	2.420	1.816	0
2021-12-31	2.420	2.420	2.420	2.420	1.816	0
2021-12-30	2.380	2.420	2.380	2.420	1.816	10,563
2021-12-29	2.350	2.350	2.300	2.350	1.763	34,998
2021-12-24	2.200	2.200	2.200	2.200	1.651	0
2021-12-23	2.200	2.230	2.200	2.200	1.651	18,571
2021-12-22	2.290	2.290	2.290	2.290	1.718	0
2021-12-21	2.290	2.290	2.290	2.290	1.718	0
2021-12-20	2.290	2.290	2.290	2.290	1.718	298
2021-12-17	2.270	2.270	2.270	2.270	1.703	5
2021-12-16	2.270	2.300	2.270	2.270	1.703	10,228
2021-12-15	2.260	2.260	2.260	2.260	1.696	10
2021-12-14	2.250	2.260	2.250	2.260	1.696	69
2021-12-13	2.240	2.250	2.240	2.250	1.688	6,115
2021-12-10	2.240	2.240	2.210	2.210	1.658	443
2021-12-09	2.230	2.230	2.230	2.230	1.673	0
2021-12-08	2.230	2.230	2.230	2.230	1.673	10
2021-12-07	2.230	2.230	2.230	2.230	1.673	2,000
2021-12-06	2.240	2.250	2.240	2.250	1.688	3,241
2021-12-03	2.180	2.180	2.150	2.150	1.613	445
2021-12-02	2.200	2.200	2.200	2.200	1.651	0
2021-12-01	2.200	2.200	2.200	2.200	1.651	0
2021-11-30	2.200	2.200	2.200	2.200	1.651	0
2021-11-29	2.200	2.200	2.200	2.200	1.651	0
2021-11-26	2.200	2.200	2.200	2.200	1.651	0
2021-11-25	2.200	2.200	2.200	2.200	1.651	1
2021-11-24	2.200	2.200	2.200	2.200	1.651	2,061
2021-11-23	2.200	2.200	2.190	2.200	1.651	2,045
2021-11-22	2.260	2.260	2.200	2.200	1.651	455
2021-11-19	2.260	2.260	2.260	2.260	1.696	500
2021-11-18	2.260	2.260	2.260	2.260	1.696	0
2021-11-17	2.260	2.260	2.260	2.260	1.696	0
2021-11-16	2.250	2.260	2.250	2.260	1.696	2,020
2021-11-15	2.300	2.300	2.240	2.240	1.681	4,655
2021-11-12	2.270	2.300	2.270	2.300	1.726	18,120
2021-11-11	2.180	2.180	2.180	2.180	1.636	0
2021-11-10	2.190	2.190	2.180	2.180	1.636	18,120
2021-11-09	2.180	2.180	2.180	2.180	1.636	0
2021-11-08	2.180	2.180	2.180	2.180	1.636	0
2021-11-05	2.180	2.180	2.180	2.180	1.636	2,250
2021-11-04	2.210	2.210	2.210	2.210	1.658	1,564
2021-11-03	2.260	2.290	2.210	2.210	1.658	457
2021-11-02	2.290	2.290	2.290	2.290	1.718	458
2021-11-01	2.310	2.310	2.300	2.300	1.726	599
2021-10-29	2.270	2.270	2.270	2.270	1.703	0
2021-10-28	2.270	2.270	2.270	2.270	1.703	0
2021-10-27	2.270	2.270	2.270	2.270	1.703	44

← NewerPage 21 of 22 · 1,265 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.