ASX · HM1 · stock
Hearts and Minds Investments Limited (HM1) stock price history
Every ASX trading session of Hearts and Minds Investments Limited from Nov 13, 2018 to Sep 28, 2026: 1,992 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.
HM1 adjusted close, 2018 to 2026
- A$3.51
- All time high, 2021
- A$3.28
- 52 week high, A$2.56 low
- 1,992
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
HM1 key facts
- Hearts and Minds Investments Limited (HM1) closed at A$2.93 on Sep 28, 2026 on ASX.
- HM1's all time high close is A$3.51, set on Feb 23, 2021; its all time low close is A$1.35 on Mar 22, 2020.
- HM1's 52 week range is A$2.56 to A$3.28.
- HM1 returned -8.5% over the year to Sep 28, 2026 and -8.2% over five years.
- Since Nov 13, 2018 HM1 returned +60%, +6.1% a year compounded.
- HM1's deepest drawdown was -55.8% from Feb 23, 2021 to Jun 17, 2022.
- DataCedar holds 1,992 daily sessions of HM1 history from Nov 13, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HM1 price chart, 2018 to 2026
HM1 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.5% |
| 3 months | +5.9% |
| 6 months | +9.7% |
| Year to date | -1.9% |
| 1 year | -8.5% |
| 3 years | +50.9% |
| 5 years | -8.2% |
| 10 years | n/a |
| Since Nov 13, 2018 | +59.6% |
| Compound annual growth, 7.9 years | +6.1% |
HM1 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$3.51 on Feb 23, 2021
- All time low close
- A$1.35 on Mar 22, 2020
- 52 week high
- A$3.28 on Oct 5, 2025
- 52 week low
- A$2.56 on Mar 3, 2026
- Deepest drawdown
- -55.8% from Feb 23, 2021 to Jun 17, 2022, not yet recovered
- Best single session
- +11.0% on Mar 25, 2020
- Worst single session
- -13.6% on Mar 15, 2020
- Volatility, 1 year annualised
- 23.3%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2020, +36%
- Worst calendar year
- 2022, -40%
HM1 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 13, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$2.98 | A$3.06 | A$2.56 | A$2.93 | -1.9% | 41.9M | 188 |
| 2025 | A$2.77 | A$3.28 | A$2.27 | A$2.99 | +8.2% | 47.2M | 253 |
| 2024 | A$2.03 | A$2.93 | A$2.00 | A$2.76 | +35.6% | 56M | 254 |
| 2023 | A$1.79 | A$2.06 | A$1.75 | A$2.03 | +15.0% | 61.7M | 252 |
| 2022 | A$2.94 | A$3.03 | A$1.54 | A$1.77 | -39.9% | 51M | 251 |
| 2021 | A$3.20 | A$3.58 | A$2.86 | A$2.95 | -8.2% | 25.3M | 254 |
| 2020 | A$2.39 | A$3.48 | A$1.34 | A$3.21 | +35.8% | 58M | 255 |
| 2019 | A$1.81 | A$2.46 | A$1.79 | A$2.36 | +31.9% | 42.2M | 253 |
| 2018 | A$1.87 | A$1.92 | A$1.70 | A$1.79 | n/a | 17.1M | 32 |
HM1 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$2.93 | -2.3% |
| August 2026 | A$3.00 | +7.6% |
| July 2026 | A$2.79 | -2.4% |
| June 2026 | A$2.85 | +3.5% |
| May 2026 | A$2.76 | -2.4% |
| April 2026 | A$2.82 | +3.2% |
| March 2026 | A$2.74 | -2.4% |
| February 2026 | A$2.81 | -4.6% |
| January 2026 | A$2.94 | -1.6% |
| December 2025 | A$2.99 | +0.9% |
| November 2025 | A$2.96 | -4.5% |
| October 2025 | A$3.10 | -2.9% |
About the HM1 data
Daily bars. 1,992 sessions from Nov 13, 2018 to Sep 28, 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 Sep 29, 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 13, 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/HM1/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
HM1 share price history
