Stock Trading: www.OzSuper.com LogoNew and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.
Currently 2018-02-26 01:10:08 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(HNG) HGL LIMITED Daily Prices...

     Prev Section TOC    Company Info for HNG    Basic Next Section


Company Details for (HNG) HGL LIMITED

Listing CodeHNG
Listing NameHGL LIMITED
GICS SectorCapital Goods
ISIN NameHGL LIMITED
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000HNG8


Maximum Price date available .. Friday 23rd February 2018
Latest price with VOLUME for HNG .. Tuesday 20th February 2018

HNG is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for HNG    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (HNG) HGL LIMITED
DateOpenHighLowCloseVolume
2018-02-230.440.440.440.440
2018-02-220.440.440.440.440
2018-02-210.440.440.440.440
2018-02-200.440.440.440.44###
2018-02-190.4550.460.440.44###
2018-02-160.4450.450.4450.4588551
2018-02-150.40.40.40.40
2018-02-140.40.40.40.40
2018-02-130.40.40.40.40
2018-02-120.40.40.40.40
2018-02-090.420.420.40.4###
2018-02-080.440.440.440.44###
2018-02-070.440.440.440.44###
2018-02-060.420.420.420.420
2018-02-050.420.420.420.42###
2018-02-020.430.430.430.43###
2018-02-010.430.430.430.431185
2018-01-310.430.430.430.43###
2018-01-300.420.420.420.420
2018-01-290.4550.4550.420.42###
2018-01-250.440.440.440.440
2018-01-240.4550.4550.440.44###
2018-01-230.460.460.4550.45525878
2018-01-220.460.460.460.460
2018-01-190.460.460.460.460
2018-01-180.460.460.460.461945
2018-01-170.4750.4750.460.4641949
2018-01-160.480.490.4750.4918584
2018-01-150.490.490.490.49###
2018-01-120.480.480.4750.475###
2018-01-110.4750.4750.4750.4750
2018-01-100.4750.4750.4750.475###
2018-01-09###0.5###0.5###
2018-01-080.49###0.45######
2018-01-05######0.510.5156925
2018-01-040.51###0.51######
2018-01-03###0.51###0.5110752
2018-01-02###############
2017-12-290.4850.4850.4850.4850
2017-12-28######0.480.485###
2017-12-270.50.50.50.5###
2017-12-220.480.480.480.48###
2017-12-210.480.480.480.48###
2017-12-200.50.50.480.48###
2017-12-190.490.50.480.5###
2017-12-180.50.50.50.50
2017-12-15###0.5###0.5###
2017-12-140.470.5###0.5###
2017-12-130.48###0.4750.47593874
2017-12-120.470.470.470.470
2017-12-110.4750.4750.470.47###
2017-12-080.470.470.470.47###
2017-12-070.470.470.4450.445###
2017-12-060.480.480.480.48###
2017-12-050.480.480.4750.4878425
2017-12-040.480.480.480.48###
2017-12-010.480.480.480.48###
2017-11-300.470.470.470.470
2017-11-290.470.470.470.47###
2017-11-280.480.490.480.49###
2017-11-270.470.470.470.477072
2017-11-240.470.470.470.470
2017-11-230.470.470.470.47###
2017-11-220.480.480.480.4825752
2017-11-210.470.470.470.470
2017-11-200.470.470.470.470
2017-11-170.470.470.470.47###
2017-11-160.4750.4750.4750.4750
2017-11-150.4750.4750.4750.475###
2017-11-140.450.450.450.45###
2017-11-130.4550.490.4550.49###
2017-11-100.450.450.450.450
2017-11-090.4550.4550.450.454485
2017-11-080.480.480.480.480
2017-11-070.480.480.480.480
2017-11-060.480.480.480.480
2017-11-030.460.480.460.48###
2017-11-020.460.460.460.460
2017-11-010.460.460.460.460
2017-10-310.460.460.460.46###
2017-10-300.4550.4550.4550.45515629
2017-10-270.480.480.480.480
2017-10-260.4750.480.4750.48###
2017-10-250.470.470.470.4735948
2017-10-24############0
2017-10-23###############
2017-10-200.450.460.4450.445###
2017-10-190.4550.4550.4550.4550
2017-10-180.4550.4550.4550.4550
2017-10-170.460.460.4550.455###
2017-10-160.50.510.50.5###
2017-10-130.50.50.50.54224
2017-10-120.50.50.50.51250
2017-10-110.5###0.5######
2017-10-100.50.50.50.5###
2017-10-090.50.50.50.5###
2017-10-06############0
2017-10-050.49###0.49######
2017-10-040.460.480.460.483484
2017-10-030.440.440.440.441
2017-10-020.50.50.50.50
2017-09-290.50.50.50.547655
2017-09-280.50.50.50.50
2017-09-270.50.50.50.513543
2017-09-260.510.51######10650
2017-09-250.510.510.510.510
2017-09-220.510.510.510.51###
2017-09-21############0
2017-09-20############0
2017-09-190.560.56#########
2017-09-180.540.540.540.540
2017-09-150.540.540.540.540
2017-09-140.540.540.540.540
2017-09-130.540.540.540.540
2017-09-120.540.540.540.542
2017-09-110.580.580.580.580
2017-09-080.580.580.580.580
2017-09-070.580.580.580.580
2017-09-060.580.580.580.580
2017-09-050.580.580.580.580
2017-09-040.580.580.580.580
2017-09-010.580.580.580.580
2017-08-310.580.580.580.580
2017-08-300.580.580.580.58###
2017-08-290.540.540.540.540
2017-08-280.560.560.540.54###
2017-08-250.560.560.560.560
2017-08-240.560.560.560.560
2017-08-230.560.560.560.560
2017-08-220.560.560.560.560
2017-08-210.560.560.560.560
2017-08-180.560.560.560.560
2017-08-170.560.560.560.560
2017-08-160.560.560.560.560
2017-08-150.560.560.560.560
2017-08-140.560.560.560.560
2017-08-110.560.560.560.560
2017-08-100.560.560.560.560
2017-08-090.560.560.560.56###
2017-08-08######0.560.56###
2017-08-070.560.560.560.560
2017-08-040.560.560.560.563128
2017-08-03############0
2017-08-02############0
2017-08-01###############
2017-07-310.570.570.560.56###
2017-07-280.580.5850.580.585###
2017-07-270.5450.5450.5450.5450
2017-07-260.5450.5450.5450.5450
2017-07-250.5450.5450.5450.5455625
2017-07-240.560.560.540.54###
2017-07-210.560.560.560.560
2017-07-200.560.560.560.560
2017-07-190.560.560.560.560
2017-07-180.560.560.560.560
2017-07-170.560.560.560.56###
2017-07-140.560.560.560.560
2017-07-130.560.560.560.560
2017-07-120.560.560.560.560
2017-07-110.560.560.560.560
2017-07-100.590.590.560.56###
2017-07-070.580.580.580.580
2017-07-060.580.580.580.580
2017-07-050.590.590.580.581051
2017-07-040.5850.5850.5850.5850
2017-07-030.5850.5850.5850.585###
2017-06-300.590.590.580.58###
2017-06-290.580.580.580.580
2017-06-280.580.580.580.5833853
2017-06-27######0.5850.585###
2017-06-260.5850.5850.5850.585###
2017-06-230.5850.5850.5850.585###
2017-06-220.590.590.590.59###
2017-06-210.590.590.590.59###
2017-06-200.5850.5850.5850.5850
2017-06-190.5850.5850.5850.5850
2017-06-160.5850.5850.5850.585###
2017-06-15############0
2017-06-14############0
2017-06-13############3658
2017-06-090.590.590.590.590
2017-06-080.590.590.590.590
2017-06-070.590.590.590.590
2017-06-060.590.590.590.590
2017-06-050.590.590.590.590
2017-06-020.590.590.590.590
2017-06-010.590.590.590.590
2017-05-310.590.590.590.5930128
2017-05-300.580.580.580.580
2017-05-290.580.580.580.585080
2017-05-26############0
2017-05-25###############
2017-05-240.580.580.580.5853376
2017-05-230.550.550.550.550
2017-05-22###0.55###0.552578
2017-05-190.570.570.52######
2017-05-180.570.570.570.577872
2017-05-170.570.570.570.57###
2017-05-160.560.560.560.56###
2017-05-150.550.550.550.55###
2017-05-120.540.540.530.53###
2017-05-110.560.560.560.560
2017-05-100.560.560.560.56###
2017-05-090.550.550.550.550
2017-05-080.550.550.550.550
2017-05-050.550.550.550.55###
2017-05-040.550.550.550.550
2017-05-030.550.550.550.55###
2017-05-020.5550.5550.5550.5550
2017-05-010.5550.5550.5550.5553875
2017-04-280.550.550.550.55###
2017-04-270.550.550.550.55###
2017-04-260.5450.5450.5450.5450
2017-04-240.570.570.5450.545###
2017-04-210.570.570.570.570
2017-04-200.570.570.570.570
2017-04-190.580.580.570.57###
2017-04-180.580.580.580.580
2017-04-130.580.580.580.580
2017-04-120.580.580.580.580
2017-04-110.580.580.580.585359
2017-04-100.580.580.580.58###
2017-04-070.560.560.560.560
2017-04-060.560.560.560.563676
2017-04-050.56###0.56######
2017-04-040.560.560.560.560
2017-04-030.560.560.560.560
2017-03-310.560.560.560.56###
2017-03-300.560.560.560.560
2017-03-290.560.560.560.56###
2017-03-280.560.560.560.56###
2017-03-27############10550
2017-03-240.560.560.560.560
2017-03-230.560.560.560.561757
2017-03-220.590.590.590.590
2017-03-210.590.590.590.597880
2017-03-200.590.590.590.590
2017-03-170.590.590.590.595070
2017-03-16######0.590.5912729
2017-03-15############0
2017-03-14############0
2017-03-13############4271
2017-03-100.5850.590.5850.59###
2017-03-09############0
2017-03-08############2271
2017-03-070.580.590.580.592329
2017-03-060.580.580.580.580
2017-03-030.580.580.580.580
2017-03-020.580.580.580.58###
2017-03-01###############
2017-02-28###############
2017-02-270.560.560.560.56###
2017-02-240.5450.5450.5450.545###
2017-02-230.5450.5450.5450.545###
2017-02-220.54###0.540.5453941
2017-02-21###############
2017-02-200.57###0.57###5342
2017-02-170.550.560.550.56###
2017-02-16###0.545###0.54599355
2017-02-150.510.510.510.510
2017-02-140.510.510.510.510
2017-02-130.510.510.510.510
2017-02-100.510.510.510.510
2017-02-090.510.510.510.510
2017-02-080.510.510.510.510
2017-02-070.530.530.510.51###
2017-02-060.530.530.530.530
2017-02-030.550.550.530.53###
2017-02-020.540.540.540.54###
2017-02-010.530.530.530.53###
2017-01-310.510.510.510.510
2017-01-300.510.510.510.510
2017-01-270.510.530.510.5119448
2017-01-25############121
2017-01-240.530.530.530.530
2017-01-230.530.530.530.5315058
2017-01-200.530.530.530.530
2017-01-190.530.530.530.53###
2017-01-18############5275
2017-01-170.520.520.480.48###
2017-01-160.5250.5250.520.529157
2017-01-130.5250.530.520.5353725
2017-01-120.5250.5250.5250.5250
2017-01-110.5250.5250.5250.5250
2017-01-100.5250.5250.5250.525###
2017-01-090.5550.5550.520.53###
2017-01-060.540.540.540.54###
2017-01-050.5450.55###0.55###
2017-01-040.540.5450.530.545###
2017-01-030.540.540.540.54###
2016-12-300.520.520.520.520
2016-12-290.520.520.520.520
2016-12-280.520.520.520.52###
2016-12-230.520.520.520.52###
2016-12-220.520.520.520.520
2016-12-210.540.540.520.52###
2016-12-200.540.540.520.5231241
2016-12-190.520.520.520.520
2016-12-160.540.540.520.5225772
2016-12-150.520.520.520.520
2016-12-140.520.520.520.520
2016-12-130.520.520.520.520
2016-12-120.520.520.520.52###
2016-12-090.520.520.520.52###
2016-12-080.510.520.510.52###
2016-12-070.520.520.520.520
2016-12-060.530.530.520.52###
2016-12-050.530.530.530.530
2016-12-020.530.530.530.5311028
2016-12-010.530.530.530.530
2016-11-300.530.530.530.5311082
2016-11-290.5550.5550.5550.555###
2016-11-280.550.560.550.555###
2016-11-250.540.540.540.54###
2016-11-240.540.540.540.54###
2016-11-230.50.550.50.5599258
2016-11-220.450.50.450.48###
2016-11-210.460.460.460.460
2016-11-180.460.460.460.466441
2016-11-170.460.460.460.460
2016-11-160.460.460.460.460
2016-11-150.460.460.460.460
2016-11-140.460.460.460.460
2016-11-110.460.460.460.460
2016-11-100.460.460.460.460
2016-11-090.460.460.460.46559
2016-11-080.460.460.460.460
2016-11-070.460.460.460.46###
2016-11-040.4450.4450.4450.4450
2016-11-030.4450.4450.4450.4450
2016-11-020.450.450.4450.44525344
2016-11-010.450.450.450.450
2016-10-310.450.450.450.45###
2016-10-280.460.460.460.46###
2016-10-270.460.460.460.460
2016-10-260.460.460.460.460
2016-10-250.460.460.460.4619781
2016-10-240.460.460.460.46###
2016-10-210.450.450.450.450
2016-10-200.4550.4550.450.4510057
2016-10-190.4550.4550.4550.4550
2016-10-180.4550.4550.4550.4550
2016-10-170.4550.4550.4550.455###
2016-10-14######0.4550.455###
2016-10-13###############
2016-10-120.460.460.460.4671150
2016-10-110.450.450.450.457850
2016-10-100.4450.4450.4450.4450
2016-10-070.4450.4450.4450.445###
2016-10-060.4450.4450.4450.4450
2016-10-050.4450.4450.4450.4450
2016-10-040.4450.4450.4450.4450
2016-10-030.4450.4450.4450.4450
2016-09-300.4450.4450.4450.445###
2016-09-290.4450.4450.4450.4450
2016-09-280.4450.4450.4450.445###
2016-09-270.4450.4450.4450.445###
2016-09-260.430.430.430.430
2016-09-230.430.430.430.430
2016-09-220.430.430.430.430
2016-09-210.430.430.430.43###
2016-09-20############0
2016-09-19############0
2016-09-160.450.45#########
2016-09-150.440.440.440.440
2016-09-140.460.460.440.44###
2016-09-130.4450.4450.4450.4450
2016-09-120.4450.4450.4450.4450
2016-09-090.450.450.4450.445###
2016-09-080.4550.4550.4550.4551375
2016-09-070.460.460.4550.455###
2016-09-060.460.460.460.4624645
2016-09-050.4450.4450.4450.445###
2016-09-020.440.440.440.440
2016-09-010.460.460.440.44###
2016-08-310.460.460.460.46###
2016-08-300.460.460.460.46321
2016-08-290.470.470.470.470
2016-08-260.470.470.470.477849
2016-08-250.470.470.470.472258
2016-08-240.46###0.46######
2016-08-230.445###0.445###30989
2016-08-220.4450.4450.440.445###
2016-08-190.4750.4750.4750.4750
2016-08-180.4750.4750.4750.4750
2016-08-170.4750.4750.4750.4750
2016-08-160.4750.4750.4750.4750
2016-08-15###0.475###0.475###
2016-08-120.440.440.430.4314372
2016-08-110.4450.4450.4450.445###
2016-08-100.450.450.450.450
2016-08-090.450.450.450.45###
2016-08-080.450.450.450.45###
2016-08-050.450.450.450.450
2016-08-040.470.470.450.45###
2016-08-030.4550.455######26354
2016-08-020.4450.4450.4450.4450
2016-08-010.4450.4450.4450.4450
2016-07-290.460.460.4450.445###
2016-07-280.470.470.4450.445###
2016-07-270.4450.460.4450.4636721
2016-07-260.460.470.460.47###
2016-07-250.4450.4450.4450.4450
2016-07-220.4450.4450.4450.44511950
2016-07-210.470.470.4550.45514354
2016-07-200.460.460.4550.455###
2016-07-190.470.470.470.470
2016-07-180.470.470.470.470
2016-07-150.4750.4750.470.4718471
2016-07-140.460.460.460.460
2016-07-130.460.460.460.460
2016-07-120.460.460.460.460
2016-07-110.460.460.460.460
2016-07-080.460.460.460.460
2016-07-070.460.460.460.46###
2016-07-060.450.450.450.450
2016-07-050.450.450.450.450
2016-07-040.450.450.450.450
2016-07-010.4550.4550.450.45###
2016-06-300.4450.4450.4450.4450
2016-06-290.4450.4450.4450.4453252
2016-06-280.4450.4450.4450.4450
2016-06-270.4450.4450.4450.4450
2016-06-240.4450.4450.4450.4450
2016-06-230.4450.4450.4450.44535225
2016-06-220.460.460.450.45###
2016-06-210.4550.4550.450.45###
2016-06-200.440.440.440.44###
2016-06-170.4550.4550.4550.455###
2016-06-16###0.45###0.45###
2016-06-150.430.430.430.43###
2016-06-140.430.430.430.43###
2016-06-100.430.430.430.431450
2016-06-090.430.430.430.43###
2016-06-080.430.430.430.43###
2016-06-070.430.430.420.42###
2016-06-060.420.420.420.4228429
2016-06-030.420.420.420.420
2016-06-020.420.420.420.420
2016-06-010.420.420.420.42###
2016-05-310.420.420.420.42###
2016-05-300.470.470.470.470
2016-05-270.450.470.450.47###
2016-05-260.420.420.420.420
2016-05-250.420.420.420.420
2016-05-240.420.420.420.420
2016-05-230.420.420.420.420
2016-05-200.420.420.420.420
2016-05-190.420.420.420.420
2016-05-180.420.420.420.42###
2016-05-170.420.420.420.42###
2016-05-160.420.420.420.42###
2016-05-13############0
2016-05-12############0
2016-05-11############0
2016-05-10############0
2016-05-09############0
2016-05-060.450.45#########
2016-05-050.480.480.480.48###
2016-05-040.450.450.450.450
2016-05-030.450.450.450.45###
2016-05-02###0.45#########
2016-04-29############0
2016-04-28###############
2016-04-270.440.440.440.440
2016-04-260.440.440.440.44###
2016-04-220.450.450.450.450
2016-04-21###0.45###0.45###
2016-04-20############0
2016-04-19############550
2016-04-180.450.450.450.450
2016-04-150.450.450.450.450
2016-04-140.450.450.450.450
2016-04-130.450.450.450.450
2016-04-120.450.450.450.450
2016-04-110.450.450.450.450
2016-04-08###0.45###0.45###
2016-04-070.430.430.430.430
2016-04-060.430.430.430.430
2016-04-050.430.430.430.439489
2016-04-040.430.430.430.430
2016-04-010.430.430.430.43###
2016-03-31############0
2016-03-30############0
2016-03-29###############
2016-03-240.430.430.430.430
2016-03-230.430.430.430.430
2016-03-220.430.430.430.430
2016-03-210.430.430.430.430
2016-03-180.430.430.430.43###
2016-03-170.40.40.40.40
2016-03-160.40.40.40.40
2016-03-150.450.450.40.48484
2016-03-140.440.440.440.44###
2016-03-110.420.430.410.4231354
2016-03-100.4250.4250.420.42###
2016-03-090.4250.4250.4250.4250
2016-03-080.4250.4250.4250.4250
2016-03-070.4250.4250.4250.425###
2016-03-040.420.420.420.42###
2016-03-030.450.450.450.4510243
2016-03-020.480.480.480.48###
2016-03-010.450.450.450.450
2016-02-290.450.450.450.45###
2016-02-260.430.450.430.45###
2016-02-250.460.460.460.460
2016-02-240.460.460.460.460
2016-02-230.460.460.460.460
2016-02-220.460.460.460.46###
2016-02-190.460.460.460.461943
2016-02-180.460.460.460.460
2016-02-170.460.460.460.46###
2016-02-160.460.460.460.46###
2016-02-150.4550.460.4550.46###
2016-02-120.4550.4550.4550.4550
2016-02-110.4550.4550.4550.4550
2016-02-100.4550.4550.4550.45521173
2016-02-090.450.450.450.450
2016-02-080.450.450.450.45###
2016-02-050.450.450.450.450
2016-02-040.450.450.450.45451
2016-02-030.440.450.440.4550459
2016-02-020.440.440.440.440
2016-02-010.440.440.440.44###
2016-01-290.440.440.440.440
2016-01-280.440.440.440.440
2016-01-270.440.440.440.440
2016-01-250.440.440.440.448250
2016-01-220.430.430.430.430
2016-01-210.430.430.430.430
2016-01-200.430.430.430.43###
2016-01-190.440.440.440.440
2016-01-180.440.440.440.44###
2016-01-150.430.430.430.430
2016-01-140.430.430.430.430
2016-01-130.430.430.430.439472
2016-01-120.440.440.430.43###
2016-01-110.440.440.440.440
2016-01-080.440.440.440.440
2016-01-070.440.440.440.4416570
2016-01-060.430.430.430.430
2016-01-050.430.430.430.430
2016-01-040.430.430.430.430
2015-12-310.430.430.430.430
2015-12-300.430.430.430.43###
2015-12-290.420.420.420.420
2015-12-240.420.420.420.420
2015-12-230.420.420.420.420
2015-12-220.420.420.420.42###
2015-12-210.420.420.420.420
2015-12-180.420.420.420.420
2015-12-170.420.420.420.42###
2015-12-160.420.420.420.420
2015-12-150.420.420.420.420
2015-12-140.420.420.420.42###
2015-12-110.420.420.420.42647
2015-12-100.440.440.440.4436889
2015-12-090.4750.4750.4750.475###
2015-12-080.490.490.490.490
2015-12-070.490.490.490.490
2015-12-040.490.490.490.490
2015-12-030.490.490.490.490
2015-12-020.490.490.490.491021
2015-12-010.490.490.490.49###
2015-11-300.480.480.480.48###
2015-11-270.480.480.480.4811649
2015-11-260.4850.490.480.4830442
2015-11-250.50.50.50.50
2015-11-240.450.50.450.5###
2015-11-230.430.450.430.45###
2015-11-200.40.450.40.4518950
2015-11-190.40.40.40.40
2015-11-180.40.40.40.40
2015-11-170.40.40.40.40
2015-11-160.40.40.40.40
2015-11-130.40.40.40.40
2015-11-120.40.40.40.4550
2015-11-11############0
2015-11-10###############
2015-11-09############0
2015-11-06############0
2015-11-05############18577
2015-11-04############0
2015-11-03###############
2015-11-02############0
2015-10-30###############
2015-10-29###############
2015-10-28############0
2015-10-27############0
2015-10-26############0
2015-10-23###############
2015-10-22###############
2015-10-21############0
2015-10-20###############
2015-10-19############0
2015-10-16############0
2015-10-15###############
2015-10-14############1385
2015-10-13###############
2015-10-12###############


     Prev Section Basic    Bottom of Page   

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2018-02-26 01:10:08 thru 2018-02-26 01:10:08 GMT for 0 secs.
Page length category 2 - Current - 0, 00000