ASX · HGH · stock
Heartland Group Holdings Limited (HGH) stock price history
Every ASX trading session of Heartland Group Holdings Limited from Nov 1, 2018 to Nov 12, 2026: 1,889 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HGH adjusted close, 2018 to 2026
- A$1.83
- All time high, 2022
- A$1.11
- 52 week high, A$0.7776 low
- 1,889
- Daily sessions since 2018
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
HGH key facts
- Heartland Group Holdings Limited (HGH) closed at A$1.03 on Nov 12, 2026 on ASX.
- HGH's all time high close is A$1.83, set on Jan 18, 2022; its all time low close is A$0.6104 on Apr 15, 2025.
- HGH's 52 week range is A$0.7776 to A$1.11.
- HGH returned +17.8% over the year to Nov 12, 2026 and -40.3% over five years.
- Since Nov 1, 2018 HGH returned +12%, +1.4% a year compounded.
- HGH's deepest drawdown was -66.7% from Jan 18, 2022 to Apr 15, 2025.
- DataCedar holds 1,889 daily sessions of HGH history from Nov 1, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HGH price chart, 2018 to 2026
HGH returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.5% |
| 3 months | +6.0% |
| 6 months | +15.2% |
| Year to date | +5.8% |
| 1 year | +17.8% |
| 3 years | -17.6% |
| 5 years | -40.3% |
| 10 years | n/a |
| Since Nov 1, 2018 | +11.7% |
| Compound annual growth, 8.0 years | +1.4% |
HGH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$1.83 on Jan 18, 2022
- All time low close
- A$0.6104 on Apr 15, 2025
- 52 week high
- A$1.11 on Oct 21, 2026
- 52 week low
- A$0.7776 on May 19, 2026
- Deepest drawdown
- -66.7% from Jan 18, 2022 to Apr 15, 2025, not yet recovered
- Best single session
- +18.2% on Dec 28, 2020
- Worst single session
- -35.0% on Mar 31, 2020
- Volatility, 1 year annualised
- 33.4%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2021, +63%
- Worst calendar year
- 2024, -33%
HGH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Nov 1, 2018; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.9739 | A$1.11 | A$0.7776 | A$1.03 | +5.8% | 1.8M | 233 |
| 2025 | A$0.7858 | A$0.9739 | A$0.6104 | A$0.9739 | +22.5% | 5.2M | 252 |
| 2024 | A$1.19 | A$1.27 | A$0.7692 | A$0.7948 | -33.0% | 6.2M | 252 |
| 2023 | A$1.38 | A$1.42 | A$1.10 | A$1.19 | -12.7% | 525.4K | 252 |
| 2022 | A$1.82 | A$1.83 | A$1.15 | A$1.36 | -25.2% | 279.6K | 237 |
| 2021 | A$1.12 | A$1.82 | A$1.12 | A$1.82 | +62.8% | 473.9K | 254 |
| 2020 | A$1.02 | A$1.12 | A$0.6826 | A$1.12 | +9.5% | 167.7K | 222 |
| 2019 | A$0.8649 | A$1.10 | A$0.8141 | A$1.02 | +17.8% | 31.6K | 165 |
| 2018 | A$0.9667 | A$0.9667 | A$0.8649 | A$0.8649 | n/a | 53.8K | 22 |
HGH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$1.03 | +6.2% |
| October 2026 | A$0.9700 | -5.4% |
| September 2026 | A$1.02 | -2.8% |
| August 2026 | A$1.05 | +4.1% |
| July 2026 | A$1.01 | +5.8% |
| June 2026 | A$0.9574 | +4.8% |
| May 2026 | A$0.9137 | +3.9% |
| April 2026 | A$0.8797 | -7.2% |
| March 2026 | A$0.9477 | -7.2% |
| February 2026 | A$1.02 | +3.3% |
| January 2026 | A$0.9880 | +1.5% |
| December 2025 | A$0.9739 | +7.9% |
About the HGH data
Daily bars. 1,889 sessions from Nov 1, 2018 to Nov 12, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 1, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3AHGH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
HGH share price history
