Hearts and Minds Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	3.540	3.540	3.350	3.390	2.515	248,980
2022-01-20	3.600	3.600	3.550	3.550	2.634	124,045
2022-01-19	3.690	3.690	3.600	3.630	2.693	146,653
2022-01-18	3.780	3.780	3.700	3.740	2.775	170,578
2022-01-17	3.760	3.830	3.750	3.790	2.812	86,070
2022-01-14	3.850	3.870	3.760	3.790	2.812	123,678
2022-01-13	3.940	3.960	3.850	3.850	2.857	98,833
2022-01-12	4.000	4.020	3.940	3.940	2.923	68,685
2022-01-11	4.000	4.020	3.940	3.950	2.931	107,011
2022-01-10	3.990	4.050	3.970	4.020	2.983	59,199
2022-01-07	3.990	4.000	3.990	3.990	2.961	12,238
2022-01-06	4.000	4.040	3.950	3.950	2.931	41,952
2022-01-05	4.060	4.060	4.000	4.040	2.998	69,637
2022-01-04	3.960	4.080	3.960	4.060	3.013	109,447
2021-12-31	3.930	3.990	3.930	3.970	2.946	18,819
2021-12-30	3.950	3.980	3.930	3.930	2.916	76,018
2021-12-29	3.930	3.990	3.930	3.950	2.931	146,300
2021-12-24	3.900	3.960	3.860	3.900	2.894	121,966
2021-12-23	4.000	4.000	3.850	3.890	2.886	260,516
2021-12-22	4.075	4.075	3.920	3.980	2.953	250,242
2021-12-21	4.090	4.130	4.010	4.010	2.975	203,126
2021-12-20	4.200	4.200	4.070	4.120	3.057	153,700
2021-12-17	4.150	4.190	4.080	4.090	3.035	98,366
2021-12-16	4.160	4.240	4.140	4.150	3.079	148,601
2021-12-15	4.240	4.300	4.150	4.150	3.079	70,446
2021-12-14	4.100	4.300	4.090	4.230	3.139	152,491
2021-12-13	4.200	4.250	4.090	4.100	3.042	152,048
2021-12-10	4.300	4.320	4.200	4.200	3.116	163,755
2021-12-09	4.290	4.300	4.230	4.270	3.168	105,174
2021-12-08	4.280	4.340	4.230	4.280	3.176	159,436
2021-12-07	4.170	4.210	4.140	4.170	3.094	81,008
2021-12-06	4.300	4.300	4.120	4.170	3.094	136,080
2021-12-03	4.230	4.300	4.110	4.170	3.094	103,046
2021-12-02	4.230	4.230	4.150	4.180	3.102	62,105
2021-12-01	4.210	4.290	4.210	4.230	3.139	58,009
2021-11-30	4.150	4.270	4.150	4.270	3.168	96,974
2021-11-29	4.070	4.200	4.050	4.120	3.057	207,119
2021-11-26	4.200	4.210	4.160	4.210	3.124	106,360
2021-11-25	4.200	4.200	4.160	4.170	3.094	43,499
2021-11-24	4.200	4.240	4.170	4.180	3.102	44,197
2021-11-23	4.230	4.250	4.200	4.200	3.116	82,329
2021-11-22	4.270	4.270	4.220	4.230	3.139	51,771
2021-11-19	4.220	4.265	4.200	4.210	3.124	90,432
2021-11-18	4.210	4.240	4.190	4.220	3.131	96,307
2021-11-17	4.250	4.280	4.160	4.230	3.139	139,304
2021-11-16	4.350	4.380	4.240	4.240	3.146	127,244
2021-11-15	4.310	4.370	4.310	4.350	3.228	66,574
2021-11-12	4.350	4.350	4.240	4.350	3.228	77,913
2021-11-11	4.350	4.420	4.340	4.370	3.243	155,545
2021-11-10	4.300	4.400	4.270	4.340	3.220	73,009
2021-11-09	4.230	4.300	4.220	4.270	3.168	122,223
2021-11-08	4.230	4.270	4.210	4.260	3.161	41,166
2021-11-05	4.260	4.290	4.200	4.230	3.139	61,021
2021-11-04	4.220	4.280	4.200	4.220	3.131	70,200
2021-11-03	4.240	4.250	4.210	4.210	3.124	78,275
2021-11-02	4.250	4.280	4.240	4.240	3.146	60,525
2021-11-01	4.280	4.280	4.200	4.260	3.161	87,462
2021-10-29	4.270	4.340	4.240	4.240	3.146	85,005
2021-10-28	4.290	4.350	4.200	4.240	3.146	88,806
2021-10-27	4.250	4.300	4.250	4.250	3.154	21,285

← NewerPage 21 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.1000 AUD
2026-02-25	0.0950 AUD
2025-09-10	0.0900 AUD
2025-02-26	0.0800 AUD
2024-09-11	0.0750 AUD
2024-03-06	0.0700 AUD
2023-09-20	0.0700 AUD
2023-03-15	0.1350 AUD
2022-03-30	0.1350 AUD
2021-04-07	0.1200 AUD

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