Hallenstein Glasson Holdings Li - Price History
Monthly price history for HLG.NZ (Hallenstein Glasson Holdings Li)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | NZ$5.56 | NZ$5.56 |
| April 2024 | NZ$6.04 | NZ$6.04 |
| March 2024 | NZ$6.45 | NZ$6.45 |
| February 2024 | NZ$5.75 | NZ$5.75 |
| January 2024 | NZ$5.51 | NZ$5.51 |
| December 2023 | NZ$5.20 | NZ$5.20 |
| November 2023 | NZ$5.81 | NZ$6.05 |
| October 2023 | NZ$5.53 | NZ$5.76 |
| September 2023 | NZ$5.84 | NZ$6.09 |
| August 2023 | NZ$5.93 | NZ$6.18 |
| July 2023 | NZ$6.14 | NZ$6.40 |
| June 2023 | NZ$5.89 | NZ$6.14 |
| May 2023 | NZ$5.85 | NZ$6.10 |
| April 2023 | NZ$6 | NZ$6.25 |
| March 2023 | NZ$5.33 | NZ$5.80 |
| February 2023 | NZ$5.01 | NZ$5.45 |
| January 2023 | NZ$5.15 | NZ$5.60 |
| December 2022 | NZ$5 | NZ$5.44 |
| November 2022 | NZ$4.82 | NZ$5.48 |
| October 2022 | NZ$4.70 | NZ$5.34 |
| September 2022 | NZ$4.57 | NZ$5.20 |
| August 2022 | NZ$4.68 | NZ$5.32 |
| July 2022 | NZ$4.57 | NZ$5.20 |
| June 2022 | NZ$4.81 | NZ$5.47 |
| May 2022 | NZ$5.02 | NZ$5.71 |
| April 2022 | NZ$5.30 | NZ$6.02 |
| March 2022 | NZ$5.55 | NZ$6.49 |
| February 2022 | NZ$5.03 | NZ$5.88 |
| January 2022 | NZ$5.34 | NZ$6.24 |
| December 2021 | NZ$6.03 | NZ$7.05 |
| November 2021 | NZ$6.05 | NZ$7.31 |
| October 2021 | NZ$5.79 | NZ$7 |
| September 2021 | NZ$5.75 | NZ$6.95 |
| August 2021 | NZ$6 | NZ$7.25 |
| July 2021 | NZ$5.98 | NZ$7.23 |
| June 2021 | NZ$6.17 | NZ$7.45 |
| May 2021 | NZ$6.02 | NZ$7.27 |
| April 2021 | NZ$6.08 | NZ$7.35 |
| March 2021 | NZ$6 | NZ$7.48 |
| February 2021 | NZ$5.79 | NZ$7.21 |
| January 2021 | NZ$5.68 | NZ$7.07 |
| December 2020 | NZ$5.34 | NZ$6.65 |
| November 2020 | NZ$5.32 | NZ$6.87 |
| October 2020 | NZ$4.74 | NZ$6.12 |
| September 2020 | NZ$4.21 | NZ$5.44 |
| August 2020 | NZ$3.51 | NZ$4.53 |
| July 2020 | NZ$2.57 | NZ$3.43 |
| June 2020 | NZ$2.66 | NZ$3.55 |
| May 2020 | NZ$2.85 | NZ$3.80 |
| April 2020 | NZ$2.89 | NZ$3.85 |
| March 2020 | NZ$2.02 | NZ$2.70 |
| February 2020 | NZ$3.60 | NZ$4.80 |
| January 2020 | NZ$4.50 | NZ$6 |
| December 2019 | NZ$4.53 | NZ$6.04 |
| November 2019 | NZ$4.55 | NZ$6.30 |
| October 2019 | NZ$4.46 | NZ$6.18 |
| September 2019 | NZ$4.22 | NZ$5.84 |
| August 2019 | NZ$3.98 | NZ$5.51 |
| July 2019 | NZ$3.87 | NZ$5.36 |
| June 2019 | NZ$3.75 | NZ$5.20 |
| May 2019 | NZ$3.56 | NZ$4.93 |
| April 2019 | NZ$3.56 | NZ$4.93 |
| March 2019 | NZ$3.25 | NZ$4.69 |
| February 2019 | NZ$2.88 | NZ$4.15 |
| January 2019 | NZ$2.77 | NZ$4 |
| December 2018 | NZ$2.90 | NZ$4.18 |
| November 2018 | NZ$3.71 | NZ$5.61 |
| October 2018 | NZ$3.89 | NZ$5.89 |
| September 2018 | NZ$3.87 | NZ$5.85 |
| August 2018 | NZ$4.16 | NZ$6.29 |
| July 2018 | NZ$3.38 | NZ$5.11 |
| June 2018 | NZ$3.14 | NZ$4.75 |
| May 2018 | NZ$2.90 | NZ$4.38 |
| April 2018 | NZ$3.02 | NZ$4.57 |
| March 2018 | NZ$3.20 | NZ$5.05 |
| February 2018 | NZ$2.94 | NZ$4.64 |
| January 2018 | NZ$2.70 | NZ$4.26 |
| December 2017 | NZ$2.51 | NZ$3.95 |
| November 2017 | NZ$2.06 | NZ$3.41 |
| October 2017 | NZ$2.02 | NZ$3.34 |
| September 2017 | NZ$2.02 | NZ$3.35 |
| August 2017 | NZ$1.98 | NZ$3.27 |
| July 2017 | NZ$1.87 | NZ$3.10 |
| June 2017 | NZ$1.82 | NZ$3.02 |
| May 2017 | NZ$1.84 | NZ$3.04 |
| April 2017 | NZ$1.95 | NZ$3.23 |
| March 2017 | NZ$2.06 | NZ$3.55 |
| February 2017 | NZ$1.94 | NZ$3.34 |
| January 2017 | NZ$1.88 | NZ$3.23 |
| December 2016 | NZ$1.77 | NZ$3.05 |
| November 2016 | NZ$1.72 | NZ$2.96 |
| October 2016 | NZ$1.64 | NZ$2.99 |
| September 2016 | NZ$1.68 | NZ$3.05 |
| August 2016 | NZ$1.55 | NZ$2.82 |
| July 2016 | NZ$1.44 | NZ$2.62 |
| June 2016 | NZ$1.46 | NZ$2.65 |
| May 2016 | NZ$1.50 | NZ$2.72 |
| April 2016 | NZ$1.58 | NZ$2.88 |
| March 2016 | NZ$1.60 | NZ$3.05 |
| February 2016 | NZ$1.52 | NZ$2.90 |
| January 2016 | NZ$1.73 | NZ$3.29 |
| December 2015 | NZ$1.76 | NZ$3.35 |
| November 2015 | NZ$1.74 | NZ$3.30 |
| October 2015 | NZ$1.89 | NZ$3.75 |
| September 2015 | NZ$1.76 | NZ$3.51 |
| August 2015 | NZ$1.66 | NZ$3.30 |
| July 2015 | NZ$1.67 | NZ$3.32 |
| June 2015 | NZ$1.68 | NZ$3.35 |
| May 2015 | NZ$1.84 | NZ$3.65 |
| April 2015 | NZ$1.75 | NZ$3.48 |
| March 2015 | NZ$1.66 | NZ$3.45 |
| February 2015 | NZ$1.57 | NZ$3.25 |
| January 2015 | NZ$1.62 | NZ$3.36 |
| December 2014 | NZ$1.50 | NZ$3.10 |
| November 2014 | NZ$1.52 | NZ$3.15 |
| October 2014 | NZ$1.52 | NZ$3.30 |
| September 2014 | NZ$1.47 | NZ$3.21 |
| August 2014 | NZ$1.28 | NZ$2.80 |
| July 2014 | NZ$1.39 | NZ$3.03 |
| June 2014 | NZ$1.40 | NZ$3.05 |
| May 2014 | NZ$1.45 | NZ$3.15 |
| April 2014 | NZ$1.59 | NZ$3.47 |
| March 2014 | NZ$1.36 | NZ$3.11 |
| February 2014 | NZ$1.36 | NZ$3.11 |
| January 2014 | NZ$1.38 | NZ$3.15 |
| December 2013 | NZ$1.70 | NZ$3.87 |
| November 2013 | NZ$1.82 | NZ$4.14 |
| October 2013 | NZ$2.15 | NZ$4.93 |
| September 2013 | NZ$2.10 | NZ$4.82 |
| August 2013 | NZ$2.03 | NZ$4.65 |
| July 2013 | NZ$2.06 | NZ$4.72 |
| June 2013 | NZ$2.17 | NZ$4.97 |
| May 2013 | NZ$2.40 | NZ$5.50 |
| April 2013 | NZ$2.46 | NZ$5.64 |
| March 2013 | NZ$2.50 | NZ$5.75 |
| February 2013 | NZ$2.44 | NZ$5.62 |
| January 2013 | NZ$2.29 | NZ$5.28 |
| December 2012 | NZ$2.27 | NZ$5.24 |
| November 2012 | NZ$2.20 | NZ$5.08 |
| October 2012 | NZ$2.14 | NZ$4.97 |
| September 2012 | NZ$2.02 | NZ$4.68 |
| August 2012 | NZ$1.95 | NZ$4.52 |
| July 2012 | NZ$1.78 | NZ$4.14 |
| June 2012 | NZ$1.72 | NZ$4 |
| May 2012 | NZ$1.80 | NZ$4.18 |
| April 2012 | NZ$1.69 | NZ$3.92 |
| March 2012 | NZ$1.72 | NZ$4.01 |
| February 2012 | NZ$1.64 | NZ$3.84 |
| January 2012 | NZ$1.58 | NZ$3.70 |
| December 2011 | NZ$1.50 | NZ$3.50 |
| November 2011 | NZ$1.61 | NZ$3.75 |
| October 2011 | NZ$1.59 | NZ$3.74 |
| September 2011 | NZ$1.44 | NZ$3.40 |
| August 2011 | NZ$1.47 | NZ$3.45 |
| July 2011 | NZ$1.51 | NZ$3.55 |
| June 2011 | NZ$1.55 | NZ$3.65 |
| May 2011 | NZ$1.67 | NZ$3.93 |
| April 2011 | NZ$1.68 | NZ$3.95 |
| March 2011 | NZ$1.59 | NZ$3.77 |
| February 2011 | NZ$1.53 | NZ$3.63 |
| January 2011 | NZ$1.63 | NZ$3.85 |
| December 2010 | NZ$1.73 | NZ$4.09 |
| November 2010 | NZ$1.82 | NZ$4.30 |
| October 2010 | NZ$1.89 | NZ$4.50 |
| September 2010 | NZ$1.80 | NZ$4.28 |
| August 2010 | NZ$1.59 | NZ$3.80 |
| July 2010 | NZ$1.54 | NZ$3.68 |
| June 2010 | NZ$1.55 | NZ$3.70 |
| May 2010 | NZ$1.43 | NZ$3.40 |
| April 2010 | NZ$1.48 | NZ$3.54 |
| March 2010 | NZ$1.42 | NZ$3.39 |
| February 2010 | NZ$1.45 | NZ$3.60 |
| January 2010 | NZ$1.45 | NZ$3.60 |
| December 2009 | NZ$1.35 | NZ$3.35 |
| November 2009 | NZ$1.23 | NZ$3.15 |
| October 2009 | NZ$1.23 | NZ$3.15 |
| September 2009 | NZ$1.15 | NZ$2.96 |
| August 2009 | NZ$1.09 | NZ$2.80 |
| July 2009 | NZ$1.07 | NZ$2.75 |
| June 2009 | NZ$0.95 | NZ$2.44 |
| May 2009 | NZ$0.97 | NZ$2.49 |
| April 2009 | NZ$1 | NZ$2.56 |
| March 2009 | NZ$0.80 | NZ$2.14 |
| February 2009 | NZ$0.80 | NZ$2.13 |
| January 2009 | NZ$0.81 | NZ$2.17 |
| December 2008 | NZ$0.80 | NZ$2.15 |
| November 2008 | NZ$0.85 | NZ$2.28 |
| October 2008 | NZ$0.90 | NZ$2.41 |
| September 2008 | NZ$0.93 | NZ$2.50 |
| August 2008 | NZ$1.08 | NZ$2.90 |
| July 2008 | NZ$1.07 | NZ$2.86 |
| June 2008 | NZ$0.90 | NZ$2.42 |
| May 2008 | NZ$1.23 | NZ$3.30 |
| April 2008 | NZ$1.31 | NZ$3.52 |
| March 2008 | NZ$1.40 | NZ$3.75 |
| February 2008 | NZ$1.49 | NZ$3.99 |
| January 2008 | NZ$1.35 | NZ$3.62 |
| December 2007 | NZ$1.46 | NZ$3.90 |
| November 2007 | NZ$1.62 | NZ$4.34 |
| October 2007 | NZ$1.71 | NZ$4.57 |
| September 2007 | NZ$1.67 | NZ$4.46 |
| August 2007 | NZ$1.70 | NZ$4.54 |
| July 2007 | NZ$1.72 | NZ$4.60 |
| June 2007 | NZ$1.74 | NZ$4.65 |
| May 2007 | NZ$1.85 | NZ$4.95 |
| April 2007 | NZ$1.88 | NZ$5.03 |
| March 2007 | NZ$1.87 | NZ$5.01 |
| February 2007 | NZ$1.90 | NZ$5.10 |
| January 2007 | NZ$1.91 | NZ$5.11 |
| December 2006 | NZ$1.97 | NZ$5.28 |
| November 2006 | NZ$1.97 | NZ$5.28 |
| October 2006 | NZ$1.98 | NZ$5.30 |
| September 2006 | NZ$1.97 | NZ$5.27 |
| August 2006 | NZ$1.90 | NZ$5.09 |
| July 2006 | NZ$1.91 | NZ$5.11 |
| June 2006 | NZ$1.96 | NZ$5.24 |
| May 2006 | NZ$1.83 | NZ$4.90 |
| April 2006 | NZ$1.90 | NZ$5.10 |
| March 2006 | NZ$1.93 | NZ$5.16 |
| February 2006 | NZ$1.90 | NZ$5.10 |
| January 2006 | NZ$1.78 | NZ$4.78 |
| December 2005 | NZ$1.77 | NZ$4.75 |
| November 2005 | NZ$1.79 | NZ$4.79 |
| October 2005 | NZ$1.68 | NZ$4.50 |
| September 2005 | NZ$1.87 | NZ$5 |
| August 2005 | NZ$1.63 | NZ$4.36 |
| July 2005 | NZ$1.53 | NZ$4.10 |
| June 2005 | NZ$1.51 | NZ$4.05 |
| May 2005 | NZ$1.40 | NZ$3.75 |
| April 2005 | NZ$1.34 | NZ$3.60 |
| March 2005 | NZ$1.48 | NZ$3.96 |
| February 2005 | NZ$1.51 | NZ$4.04 |
| January 2005 | NZ$1.45 | NZ$3.89 |
| December 2004 | NZ$1.40 | NZ$3.75 |
| November 2004 | NZ$1.47 | NZ$3.94 |
| October 2004 | NZ$1.35 | NZ$3.61 |
| September 2004 | NZ$1.38 | NZ$3.70 |
| August 2004 | NZ$1.29 | NZ$3.45 |
| July 2004 | NZ$1.23 | NZ$3.30 |
| June 2004 | NZ$1.09 | NZ$2.92 |
| May 2004 | NZ$1.10 | NZ$2.94 |
| April 2004 | NZ$1.16 | NZ$3.11 |
| March 2004 | NZ$1.12 | NZ$3 |
| February 2004 | NZ$1.06 | NZ$2.84 |
| January 2004 | NZ$1.07 | NZ$2.87 |
| December 2003 | NZ$1.03 | NZ$2.75 |
| November 2003 | NZ$1.12 | NZ$3.01 |
| October 2003 | NZ$1.14 | NZ$3.05 |
| September 2003 | NZ$1.10 | NZ$2.96 |
| August 2003 | NZ$1.10 | NZ$2.95 |
| July 2003 | NZ$1.08 | NZ$2.90 |
| June 2003 | NZ$1.10 | NZ$2.95 |
| May 2003 | NZ$1.11 | NZ$2.97 |
| April 2003 | NZ$1.05 | NZ$2.80 |
| March 2003 | NZ$0.99 | NZ$2.65 |
| February 2003 | NZ$0.95 | NZ$2.55 |
| January 2003 | NZ$1.06 | NZ$2.84 |
| December 2002 | NZ$0.97 | NZ$2.60 |
| November 2002 | NZ$1.03 | NZ$2.77 |
| October 2002 | NZ$1.06 | NZ$2.84 |
| September 2002 | NZ$1.03 | NZ$2.77 |
| August 2002 | NZ$1.04 | NZ$2.79 |
| July 2002 | NZ$0.94 | NZ$2.53 |
| June 2002 | NZ$0.97 | NZ$2.60 |
| May 2002 | NZ$1.01 | NZ$2.71 |
| April 2002 | NZ$0.98 | NZ$2.63 |
| March 2002 | NZ$1.06 | NZ$2.85 |
| February 2002 | NZ$1.05 | NZ$2.80 |
| January 2002 | NZ$1.12 | NZ$2.99 |
| December 2001 | NZ$1.09 | NZ$2.93 |
| November 2001 | NZ$1.12 | NZ$3 |
| October 2001 | NZ$1.02 | NZ$2.73 |
| September 2001 | NZ$0.96 | NZ$2.57 |
| August 2001 | NZ$1 | NZ$2.67 |
| July 2001 | NZ$1.08 | NZ$2.90 |
| June 2001 | NZ$1.01 | NZ$2.70 |
| May 2001 | NZ$0.98 | NZ$2.63 |
| April 2001 | NZ$0.88 | NZ$2.35 |
| March 2001 | NZ$0.86 | NZ$2.30 |
| February 2001 | NZ$0.89 | NZ$2.39 |
| January 2001 | NZ$0.86 | NZ$2.30 |
| December 2000 | NZ$0.86 | NZ$2.29 |
| November 2000 | NZ$0.86 | NZ$2.30 |
| October 2000 | NZ$0.82 | NZ$2.20 |
| September 2000 | NZ$0.82 | NZ$2.20 |
| August 2000 | NZ$0.82 | NZ$2.19 |
| July 2000 | NZ$0.78 | NZ$2.10 |
| June 2000 | NZ$0.75 | NZ$2.01 |
| May 2000 | NZ$0.74 | NZ$1.97 |
| April 2000 | NZ$0.71 | NZ$1.90 |
| March 2000 | NZ$0.66 | NZ$1.77 |
| February 2000 | NZ$0.75 | NZ$2 |
| January 2000 | NZ$0.83 | NZ$2.23 |
HLG.NZ
Price: NZ$5.56
52 week price:
Dividend Yield: 0.08%
5-year range yield:
Forward Dividend Yield: 4.32%
Payout Ratio: 44.44%
Payout Ratio Range:
Dividend Per Share: 0.24 NZD
Earnings Per Share: 0.54 NZD
P/E Ratio: 10.33
Exchange: NZE
Sector: Consumer Cyclical
Industry: Apparel Retail
Market Capitalization: 337.0 million
Average Dividend Frequency: 2
Years Paying Dividends: 15
DGR3: 8.05%
DGR5: 2.56%
DGR10: 30.00%