Hearts and Minds Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 3.460 | 3.460 | 3.370 | 3.440 | 3.063 | 404,487 |
| 2025-02-20 | 3.460 | 3.500 | 3.430 | 3.470 | 3.090 | 170,345 |
| 2025-02-19 | 3.440 | 3.500 | 3.440 | 3.460 | 3.081 | 213,012 |
| 2025-02-18 | 3.430 | 3.450 | 3.420 | 3.440 | 3.063 | 49,570 |
| 2025-02-17 | 3.500 | 3.500 | 3.410 | 3.410 | 3.036 | 160,605 |
| 2025-02-14 | 3.520 | 3.530 | 3.500 | 3.500 | 3.116 | 94,045 |
| 2025-02-13 | 3.520 | 3.530 | 3.500 | 3.500 | 3.116 | 158,263 |
| 2025-02-12 | 3.470 | 3.560 | 3.470 | 3.520 | 3.134 | 264,252 |
| 2025-02-11 | 3.430 | 3.480 | 3.430 | 3.470 | 3.090 | 109,598 |
| 2025-02-10 | 3.420 | 3.420 | 3.390 | 3.420 | 3.045 | 95,423 |
| 2025-02-07 | 3.440 | 3.440 | 3.400 | 3.400 | 3.027 | 141,584 |
| 2025-02-06 | 3.410 | 3.440 | 3.390 | 3.440 | 3.063 | 111,315 |
| 2025-02-05 | 3.390 | 3.450 | 3.390 | 3.410 | 3.036 | 185,392 |
| 2025-02-04 | 3.300 | 3.380 | 3.300 | 3.380 | 3.010 | 352,411 |
| 2025-02-03 | 3.200 | 3.300 | 3.170 | 3.300 | 2.938 | 655,058 |
| 2025-01-31 | 3.200 | 3.230 | 3.200 | 3.210 | 2.858 | 162,159 |
| 2025-01-30 | 3.190 | 3.220 | 3.120 | 3.180 | 2.831 | 339,385 |
| 2025-01-29 | 3.270 | 3.280 | 3.170 | 3.180 | 2.831 | 300,189 |
| 2025-01-28 | 3.240 | 3.270 | 3.230 | 3.240 | 2.885 | 174,871 |
| 2025-01-24 | 3.230 | 3.250 | 3.190 | 3.190 | 2.840 | 131,080 |
| 2025-01-23 | 3.220 | 3.240 | 3.210 | 3.230 | 2.876 | 60,268 |
| 2025-01-22 | 3.200 | 3.245 | 3.180 | 3.180 | 2.831 | 185,455 |
| 2025-01-21 | 3.180 | 3.220 | 3.180 | 3.220 | 2.867 | 185,801 |
| 2025-01-20 | 3.190 | 3.240 | 3.170 | 3.170 | 2.823 | 181,217 |
| 2025-01-17 | 3.130 | 3.180 | 3.130 | 3.180 | 2.831 | 80,664 |
| 2025-01-16 | 3.130 | 3.160 | 3.120 | 3.120 | 2.778 | 122,602 |
| 2025-01-15 | 3.110 | 3.130 | 3.100 | 3.100 | 2.760 | 76,652 |
| 2025-01-14 | 3.140 | 3.160 | 3.110 | 3.150 | 2.805 | 193,937 |
| 2025-01-13 | 3.150 | 3.150 | 3.100 | 3.120 | 2.778 | 309,821 |
| 2025-01-10 | 3.110 | 3.150 | 3.080 | 3.150 | 2.805 | 248,574 |
| 2025-01-09 | 3.100 | 3.110 | 3.080 | 3.100 | 2.760 | 120,428 |
| 2025-01-08 | 3.120 | 3.130 | 3.110 | 3.130 | 2.787 | 61,309 |
| 2025-01-07 | 3.140 | 3.150 | 3.120 | 3.150 | 2.805 | 63,688 |
| 2025-01-06 | 3.110 | 3.140 | 3.100 | 3.110 | 2.769 | 72,922 |
| 2025-01-03 | 3.100 | 3.130 | 3.070 | 3.100 | 2.760 | 85,042 |
| 2025-01-02 | 3.110 | 3.110 | 3.100 | 3.110 | 2.769 | 10,210 |
| 2024-12-31 | 3.110 | 3.110 | 3.080 | 3.100 | 2.760 | 60,641 |
| 2024-12-30 | 3.120 | 3.130 | 3.110 | 3.110 | 2.769 | 24,137 |
| 2024-12-27 | 3.120 | 3.150 | 3.120 | 3.120 | 2.778 | 61,027 |
| 2024-12-24 | 3.120 | 3.130 | 3.100 | 3.120 | 2.778 | 25,344 |
| 2024-12-23 | 3.110 | 3.130 | 3.070 | 3.100 | 2.760 | 375,863 |
| 2024-12-20 | 3.190 | 3.200 | 3.090 | 3.090 | 2.751 | 242,068 |
| 2024-12-19 | 3.210 | 3.210 | 3.090 | 3.150 | 2.805 | 363,494 |
| 2024-12-18 | 3.260 | 3.270 | 3.230 | 3.230 | 2.876 | 171,284 |
| 2024-12-17 | 3.240 | 3.265 | 3.220 | 3.260 | 2.903 | 109,998 |
| 2024-12-16 | 3.170 | 3.210 | 3.170 | 3.200 | 2.849 | 110,011 |
| 2024-12-13 | 3.170 | 3.210 | 3.160 | 3.160 | 2.814 | 142,401 |
| 2024-12-12 | 3.210 | 3.220 | 3.160 | 3.170 | 2.823 | 140,803 |
| 2024-12-11 | 3.240 | 3.270 | 3.190 | 3.200 | 2.849 | 304,009 |
| 2024-12-10 | 3.260 | 3.280 | 3.230 | 3.270 | 2.912 | 214,025 |
| 2024-12-09 | 3.240 | 3.290 | 3.220 | 3.260 | 2.903 | 801,736 |
| 2024-12-06 | 3.230 | 3.230 | 3.180 | 3.190 | 2.840 | 84,816 |
| 2024-12-05 | 3.170 | 3.230 | 3.160 | 3.230 | 2.876 | 366,369 |
| 2024-12-04 | 3.150 | 3.170 | 3.145 | 3.150 | 2.805 | 316,311 |
| 2024-12-03 | 3.130 | 3.170 | 3.120 | 3.170 | 2.823 | 210,925 |
| 2024-12-02 | 3.090 | 3.130 | 3.080 | 3.110 | 2.769 | 260,400 |
| 2024-11-29 | 3.060 | 3.080 | 3.050 | 3.080 | 2.742 | 64,711 |
| 2024-11-28 | 3.050 | 3.080 | 3.040 | 3.050 | 2.716 | 96,545 |
| 2024-11-27 | 3.070 | 3.080 | 3.040 | 3.040 | 2.707 | 146,177 |
| 2024-11-26 | 3.090 | 3.110 | 3.040 | 3.060 | 2.725 | 318,756 |
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.