Hallenstein Glasson Holdings Limited (NZE:HLG)
New Zealand
· Delayed Price · Currency is NZD 9.35
-0.04 (-0.43%)
Dec 5, 2025, 5:02 PM NZST
NZE:HLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.29 | 9.35 | 9.28 | 9.35 | 9.35 | -0.43% | 14,091 |
| Dec 4, 2025 | 9.58 | 9.65 | 9.33 | 9.39 | 9.39 | -3.00% | 67,571 |
| Dec 3, 2025 | 9.61 | 9.83 | 9.61 | 9.68 | 9.34 | 0.73% | 17,757 |
| Dec 2, 2025 | 9.65 | 9.70 | 9.60 | 9.61 | 9.28 | -0.62% | 99,257 |
| Dec 1, 2025 | 9.83 | 9.83 | 9.60 | 9.67 | 9.33 | -1.63% | 24,374 |
| Nov 28, 2025 | 9.38 | 9.83 | 9.38 | 9.83 | 9.49 | 4.02% | 74,622 |
| Nov 27, 2025 | 9.64 | 9.66 | 9.38 | 9.45 | 9.12 | -0.74% | 65,284 |
| Nov 26, 2025 | 9.52 | 9.56 | 9.52 | 9.52 | 9.19 | -0.21% | 425,827 |
| Nov 25, 2025 | 9.66 | 9.68 | 9.54 | 9.54 | 9.21 | -1.24% | 50,255 |
| Nov 24, 2025 | 9.61 | 9.70 | 9.61 | 9.66 | 9.33 | -1.02% | 20,230 |
| Nov 21, 2025 | 9.76 | 9.76 | 9.60 | 9.76 | 9.42 | -0.10% | 39,250 |
| Nov 20, 2025 | 9.85 | 9.89 | 9.77 | 9.77 | 9.43 | -0.81% | 153,936 |
| Nov 19, 2025 | 9.90 | 9.95 | 9.80 | 9.85 | 9.51 | -0.51% | 14,334 |
| Nov 18, 2025 | 9.92 | 9.95 | 9.80 | 9.90 | 9.56 | -0.40% | 89,327 |
| Nov 17, 2025 | 9.96 | 9.99 | 9.91 | 9.94 | 9.60 | 0.20% | 20,475 |
| Nov 14, 2025 | 9.97 | 9.97 | 9.91 | 9.92 | 9.58 | -1.20% | 23,288 |
| Nov 13, 2025 | 10.19 | 10.19 | 10.04 | 10.04 | 9.69 | -1.57% | 17,417 |
| Nov 12, 2025 | 9.89 | 10.20 | 9.88 | 10.20 | 9.85 | 3.13% | 46,088 |
| Nov 11, 2025 | 10.00 | 10.00 | 9.80 | 9.89 | 9.55 | -1.10% | 14,778 |
| Nov 10, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 9.65 | -0.89% | 91,925 |
| Nov 7, 2025 | 10.05 | 10.15 | 9.90 | 10.09 | 9.74 | 0.40% | 19,987 |
| Nov 6, 2025 | 10.12 | 10.19 | 10.00 | 10.05 | 9.70 | -0.69% | 24,340 |
| Nov 5, 2025 | 10.10 | 10.14 | 10.00 | 10.12 | 9.77 | 0.50% | 23,268 |
| Nov 4, 2025 | 9.94 | 10.10 | 9.94 | 10.07 | 9.72 | 0.80% | 30,864 |
| Nov 3, 2025 | 9.85 | 9.99 | 9.80 | 9.99 | 9.64 | 1.42% | 40,323 |
| Oct 31, 2025 | 9.85 | 10.05 | 9.85 | 9.85 | 9.51 | -1.20% | 24,221 |
| Oct 30, 2025 | 9.75 | 9.99 | 9.75 | 9.97 | 9.62 | 2.57% | 17,466 |
| Oct 29, 2025 | 9.71 | 9.75 | 9.71 | 9.72 | 9.38 | 0.10% | 17,380 |
| Oct 28, 2025 | 9.71 | 9.71 | 9.69 | 9.71 | 9.37 | 0.10% | 27,875 |
| Oct 24, 2025 | 9.69 | 9.71 | 9.68 | 9.70 | 9.36 | 0.10% | 35,024 |
| Oct 23, 2025 | 9.60 | 9.69 | 9.60 | 9.69 | 9.35 | 0.41% | 14,643 |
| Oct 22, 2025 | 9.58 | 9.70 | 9.57 | 9.65 | 9.32 | 0.94% | 93,823 |
| Oct 21, 2025 | 9.59 | 9.59 | 9.56 | 9.56 | 9.23 | 0.10% | 7,074 |
| Oct 20, 2025 | 9.60 | 9.60 | 9.51 | 9.55 | 9.22 | - | 21,657 |
| Oct 17, 2025 | 9.69 | 9.69 | 9.55 | 9.55 | 9.22 | -1.44% | 7,450 |
| Oct 16, 2025 | 9.75 | 9.75 | 9.68 | 9.69 | 9.35 | -0.62% | 6,385 |
| Oct 15, 2025 | 9.77 | 9.78 | 9.66 | 9.75 | 9.41 | 0.93% | 20,789 |
| Oct 14, 2025 | 9.72 | 9.75 | 9.66 | 9.66 | 9.33 | -0.41% | 19,779 |
| Oct 13, 2025 | 9.75 | 9.75 | 9.55 | 9.70 | 9.36 | - | 29,490 |
| Oct 10, 2025 | 9.55 | 9.70 | 9.52 | 9.70 | 9.36 | 1.57% | 33,117 |
| Oct 9, 2025 | 9.33 | 9.55 | 9.33 | 9.55 | 9.22 | 1.81% | 13,422 |
| Oct 8, 2025 | 9.25 | 9.42 | 9.25 | 9.38 | 9.05 | 0.11% | 72,409 |
| Oct 7, 2025 | 9.25 | 9.40 | 9.25 | 9.37 | 9.05 | -0.64% | 19,623 |
| Oct 6, 2025 | 9.50 | 9.58 | 9.43 | 9.43 | 9.10 | -1.77% | 27,679 |
| Oct 3, 2025 | 9.53 | 9.61 | 9.42 | 9.60 | 9.27 | 0.73% | 16,518 |
| Oct 2, 2025 | 9.53 | 9.53 | 9.45 | 9.53 | 9.20 | 1.93% | 17,497 |
| Oct 1, 2025 | 9.18 | 9.35 | 9.18 | 9.35 | 9.03 | 1.85% | 12,772 |
| Sep 30, 2025 | 9.00 | 9.18 | 8.98 | 9.18 | 8.86 | 2.00% | 18,410 |
| Sep 29, 2025 | 9.07 | 9.10 | 9.00 | 9.00 | 8.69 | 0.56% | 11,195 |
| Sep 26, 2025 | 8.95 | 9.01 | 8.90 | 8.95 | 8.64 | 0.56% | 40,639 |