FinData: Historical Data for NZX, HNZ - Heartland New Zealand Limited Ordinary Shares

Sunday, 26 May 2013

Heartland New Zealand Limited Ordinary Shares

Recent trades

Date & Time	Last	Volume	Bid	Ask
24/05 16:59	0.8000	25,625	0.8000	0.8000
24/05 14:38	0.8000	10,000	0.7800	0.8000
24/05 13:20	0.7800	200	0.7800	0.8000
24/05 13:12	0.7800	1,100	0.7800	0.8000
24/05 12:24	0.7900	1,200	0.7800	0.8000
24/05 12:24	0.7900	12,300	0.7800	0.8000
24/05 12:24	0.7900	800	0.7800	0.8000
24/05 12:05	0.7900	6,300	0.7800	0.8000
24/05 12:05	0.7900	2,800	0.7800	0.8000
24/05 12:03	0.8000	9,665	0.7800	0.8000

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
24/05/13	0.7900	0.8000	0.7800	0.8000	99,990
23/05/13	0.8000	0.8100	0.8000	0.8000	125,951
22/05/13	0.7700	0.8000	0.7700	0.8000	174,287
21/05/13	0.7700	0.7700	0.7600	0.7700	495,606
20/05/13	0.7600	0.7700	0.7600	0.7700	501,528
17/05/13	0.8000	0.8000	0.7600	0.7700	878,960
16/05/13	0.8100	0.8100	0.7900	0.8000	380,883
15/05/13	0.8100	0.8100	0.8000	0.8100	126,409
14/05/13	0.8100	0.8100	0.8000	0.8100	129,215
13/05/13	0.8100	0.8100	0.8000	0.8100	403,555
10/05/13	0.8000	0.8100	0.7900	0.8000	567,826
09/05/13	0.7800	0.7900	0.7800	0.7900	611,652
08/05/13	0.7800	0.7900	0.7700	0.7700	145,869
07/05/13	0.7700	0.7800	0.7700	0.7800	861,737
06/05/13	0.7800	0.7800	0.7700	0.7700	264,816
03/05/13	0.7700	0.7800	0.7700	0.7800	221,456
02/05/13	0.7600	0.7700	0.7500	0.7700	191,824
01/05/13	0.7800	0.7800	0.7600	0.7700	90,742
30/04/13	0.7700	0.7800	0.7700	0.7800	232,193
29/04/13	0.7800	0.7800	0.7700	0.7800	192,745
26/04/13	0.7800	0.7800	0.7700	0.7800	291,923
24/04/13	0.7700	0.7800	0.7700	0.7800	285,298
23/04/13	0.7800	0.7800	0.7700	0.7800	494,968
22/04/13	0.7800	0.7800	0.7700	0.7800	195,508
19/04/13	0.7700	0.7800	0.7700	0.7700	269,523
18/04/13	0.7700	0.7800	0.7700	0.7700	109,307
17/04/13	0.7800	0.7800	0.7700	0.7800	462,724
16/04/13	0.7600	0.7800	0.7600	0.7800	139,789
15/04/13	0.7600	0.7800	0.7600	0.7800	339,811
12/04/13	0.7700	0.7700	0.7600	0.7600	155,267
11/04/13	0.7800	0.7800	0.7700	0.7700	445,384
10/04/13	0.7900	0.7900	0.7800	0.7800	179,943
09/04/13	0.7800	0.7900	0.7800	0.7900	370,204
08/04/13	0.7600	0.7900	0.7600	0.7900	545,941
05/04/13	0.7700	0.7700	0.7600	0.7600	155,946
04/04/13	0.7700	0.7700	0.7600	0.7600	226,253
03/04/13	0.7600	0.7700	0.7600	0.7600	174,502
02/04/13	0.7600	0.7600	0.7500	0.7500	1,370,298
28/03/13	0.7700	0.7800	0.7600	0.7600	429,981
27/03/13	0.7800	0.7800	0.7700	0.7700	312,487
26/03/13	0.7700	0.7800	0.7600	0.7800	349,624
25/03/13	0.7400	0.7700	0.7400	0.7600	322,928

Global Indices

Code	Last	Change
NZ50	4,526	62	1.36%
COMP	3,459	0	0.01%
DJI	15,303	9	0.06%
SP500	1,650	1	0.06%
DAX	7,789	91	1.15%
FTSE	6,654	42	0.63%
NI225	12,494	22	0.18%
TWI	76.22	0.16	0.21%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	1.294	0.001	0.04%
NZDUSD	0.8093	0.0013	0.16%
AUDUSD	0.9651	0.0093	0.95%
NZDAUD	0.8385	0.0028	0.34%