Hearts and Minds Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 3.060 | 3.080 | 3.000 | 3.000 | 2.809 | 235,777 |
| 2026-02-03 | 3.080 | 3.110 | 3.050 | 3.080 | 2.884 | 152,947 |
| 2026-02-02 | 3.110 | 3.120 | 3.070 | 3.080 | 2.884 | 75,340 |
| 2026-01-30 | 3.140 | 3.200 | 3.140 | 3.140 | 2.940 | 141,983 |
| 2026-01-29 | 3.160 | 3.180 | 3.140 | 3.140 | 2.940 | 57,449 |
| 2026-01-28 | 3.180 | 3.190 | 3.160 | 3.160 | 2.959 | 87,706 |
| 2026-01-27 | 3.160 | 3.200 | 3.160 | 3.180 | 2.978 | 109,353 |
| 2026-01-23 | 3.170 | 3.220 | 3.140 | 3.220 | 3.015 | 198,279 |
| 2026-01-22 | 3.160 | 3.240 | 3.140 | 3.150 | 2.950 | 188,798 |
| 2026-01-21 | 3.140 | 3.190 | 3.110 | 3.170 | 2.968 | 185,183 |
| 2026-01-20 | 3.180 | 3.180 | 3.060 | 3.140 | 2.940 | 426,082 |
| 2026-01-19 | 3.220 | 3.220 | 3.180 | 3.180 | 2.978 | 229,497 |
| 2026-01-16 | 3.190 | 3.230 | 3.190 | 3.230 | 3.025 | 136,979 |
| 2026-01-15 | 3.180 | 3.210 | 3.180 | 3.190 | 2.987 | 176,003 |
| 2026-01-14 | 3.190 | 3.210 | 3.170 | 3.180 | 2.978 | 156,161 |
| 2026-01-13 | 3.240 | 3.250 | 3.180 | 3.180 | 2.978 | 192,215 |
| 2026-01-12 | 3.210 | 3.250 | 3.190 | 3.250 | 3.043 | 107,126 |
| 2026-01-09 | 3.190 | 3.220 | 3.170 | 3.180 | 2.978 | 101,066 |
| 2026-01-08 | 3.170 | 3.210 | 3.170 | 3.200 | 2.996 | 146,960 |
| 2026-01-07 | 3.150 | 3.170 | 3.140 | 3.160 | 2.959 | 131,245 |
| 2026-01-06 | 3.150 | 3.170 | 3.140 | 3.160 | 2.959 | 129,617 |
| 2026-01-05 | 3.150 | 3.170 | 3.130 | 3.130 | 2.931 | 187,185 |
| 2026-01-02 | 3.180 | 3.180 | 3.130 | 3.130 | 2.931 | 80,205 |
| 2025-12-31 | 3.190 | 3.190 | 3.170 | 3.190 | 2.987 | 31,622 |
| 2025-12-30 | 3.150 | 3.200 | 3.150 | 3.170 | 2.968 | 64,469 |
| 2025-12-29 | 3.160 | 3.180 | 3.140 | 3.180 | 2.978 | 33,714 |
| 2025-12-24 | 3.180 | 3.180 | 3.160 | 3.170 | 2.968 | 12,389 |
| 2025-12-23 | 3.160 | 3.190 | 3.150 | 3.190 | 2.987 | 102,061 |
| 2025-12-22 | 3.140 | 3.160 | 3.130 | 3.160 | 2.959 | 80,986 |
| 2025-12-19 | 3.140 | 3.160 | 3.130 | 3.140 | 2.940 | 94,952 |
| 2025-12-18 | 3.150 | 3.160 | 3.120 | 3.130 | 2.931 | 66,503 |
| 2025-12-17 | 3.160 | 3.180 | 3.140 | 3.160 | 2.959 | 59,332 |
| 2025-12-16 | 3.170 | 3.170 | 3.140 | 3.160 | 2.959 | 77,556 |
| 2025-12-15 | 3.180 | 3.200 | 3.170 | 3.170 | 2.968 | 55,550 |
| 2025-12-12 | 3.190 | 3.220 | 3.180 | 3.200 | 2.996 | 272,571 |
| 2025-12-11 | 3.170 | 3.200 | 3.140 | 3.180 | 2.978 | 237,018 |
| 2025-12-10 | 3.150 | 3.170 | 3.140 | 3.160 | 2.959 | 233,579 |
| 2025-12-09 | 3.150 | 3.170 | 3.080 | 3.140 | 2.940 | 184,960 |
| 2025-12-08 | 3.190 | 3.190 | 3.125 | 3.130 | 2.931 | 295,087 |
| 2025-12-05 | 3.170 | 3.200 | 3.170 | 3.180 | 2.978 | 205,928 |
| 2025-12-04 | 3.160 | 3.180 | 3.140 | 3.160 | 2.959 | 77,249 |
| 2025-12-03 | 3.180 | 3.190 | 3.140 | 3.140 | 2.940 | 101,773 |
| 2025-12-02 | 3.160 | 3.200 | 3.120 | 3.170 | 2.968 | 168,778 |
| 2025-12-01 | 3.190 | 3.200 | 3.150 | 3.160 | 2.959 | 194,050 |
| 2025-11-28 | 3.230 | 3.250 | 3.210 | 3.220 | 3.015 | 102,762 |
| 2025-11-27 | 3.250 | 3.250 | 3.200 | 3.210 | 3.006 | 303,079 |
| 2025-11-26 | 3.180 | 3.220 | 3.180 | 3.210 | 3.006 | 112,329 |
| 2025-11-25 | 3.160 | 3.200 | 3.130 | 3.130 | 2.931 | 156,021 |
| 2025-11-24 | 3.070 | 3.170 | 3.070 | 3.160 | 2.959 | 293,821 |
| 2025-11-21 | 3.080 | 3.130 | 3.050 | 3.050 | 2.856 | 314,644 |
| 2025-11-20 | 3.100 | 3.130 | 3.090 | 3.130 | 2.931 | 203,059 |
| 2025-11-19 | 3.090 | 3.090 | 2.990 | 3.030 | 2.837 | 579,001 |
| 2025-11-18 | 3.200 | 3.200 | 3.060 | 3.080 | 2.884 | 352,950 |
| 2025-11-17 | 3.160 | 3.200 | 3.120 | 3.200 | 2.996 | 288,305 |
| 2025-11-14 | 3.160 | 3.180 | 3.140 | 3.140 | 2.940 | 243,077 |
| 2025-11-13 | 3.235 | 3.250 | 3.190 | 3.190 | 2.987 | 102,708 |
| 2025-11-12 | 3.170 | 3.240 | 3.150 | 3.220 | 3.015 | 270,694 |
| 2025-11-11 | 3.160 | 3.190 | 3.160 | 3.160 | 2.959 | 286,810 |
| 2025-11-10 | 3.180 | 3.190 | 3.130 | 3.150 | 2.950 | 386,538 |
| 2025-11-07 | 3.230 | 3.260 | 3.180 | 3.190 | 2.987 | 257,015 |
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.