Stock listing
ASX:HM1 Hearts and Minds Investments Ltd Share Price
Follow Hearts and Minds Investments Ltd into a list and get an email when it puts out news.
Share price · ASX:HM1
$2.77 AUD -0.02 (-0.7%)
Close on Oct 30, 2026
- Day range
- $2.77 – $2.80 AUDOct 30, 2026
- Volume
- 68,984 sharesOct 30, 2026
- Market cap
- $634.3M AUDAt the close on Oct 30, 2026 · price × 229.0M shares outstanding
- 52-week range
- $2.65 – $3.34 AUDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $643,766 AUDMedian day 187,482 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · ASX:HM1 · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $2.77 | -0.02 | -0.7% | $2.80 | $2.80 | $2.77 | 68,984 | |
| $2.79 | 0.00 | 0.0% | $2.78 | $2.81 | $2.78 | 35,062 | |
| $2.79 | +0.03 | +1.1% | $2.77 | $2.81 | $2.77 | 150,355 | |
| $2.76 | -0.025 | -0.9% | $2.78 | $2.78 | $2.75 | 148,250 | |
| $2.785 | -0.005 | -0.2% | $2.78 | $2.80 | $2.76 | 57,150 | |
| $2.79 | +0.01 | +0.4% | $2.76 | $2.79 | $2.75 | 122,223 | |
| $2.78 | +0.04 | +1.5% | $2.76 | $2.78 | $2.75 | 194,048 | |
| $2.74 | 0.00 | 0.0% | $2.77 | $2.785 | $2.73 | 114,427 | |
| $2.74 | -0.01 | -0.4% | $2.75 | $2.78 | $2.74 | 145,136 | |
| $2.75 | -0.02 | -0.7% | $2.77 | $2.80 | $2.73 | 334,774 | |
| $2.77 | +0.04 | +1.5% | $2.75 | $2.79 | $2.75 | 235,663 | |
| $2.73 | -0.07 | -2.5% | $2.80 | $2.80 | $2.73 | 441,670 | |
| $2.80 | -0.03 | -1.1% | $2.83 | $2.83 | $2.80 | 115,080 | |
| $2.83 | -0.01 | -0.4% | $2.87 | $2.87 | $2.81 | 161,621 | |
| $2.84 | -0.01 | -0.4% | $2.86 | $2.88 | $2.84 | 126,855 | |
| $2.85 | -0.03 | -1.0% | $2.88 | $2.89 | $2.84 | 1,047,977 | |
| $2.88 | -0.04 | -1.4% | $2.92 | $2.92 | $2.87 | 150,203 | |
| $2.92 | -0.01 | -0.3% | $2.93 | $2.95 | $2.92 | 143,928 | |
| $2.93 | +0.005 | +0.2% | $2.92 | $2.93 | $2.92 | 64,474 | |
| $2.925 | +0.015 | +0.5% | $2.92 | $2.95 | $2.91 | 185,755 | |
| $2.91 | 0.00 | 0.0% | $2.91 | $2.92 | $2.90 | 138,154 | |
| $2.91 | -0.01 | -0.3% | $2.95 | $2.95 | $2.91 | 194,262 | |
| $2.92 | +0.02 | +0.7% | $2.92 | $2.94 | $2.90 | 232,663 | |
| $2.90 | -0.03 | -1.0% | $2.94 | $2.94 | $2.90 | 76,711 | |
| $2.93 | 0.00 | 0.0% | $2.94 | $2.96 | $2.93 | 269,286 | |
| $2.93 | -0.01 | -0.3% | $2.92 | $2.97 | $2.92 | 79,395 | |
| $2.94 | -0.03 | -1.0% | $2.92 | $2.96 | $2.92 | 136,685 | |
| $2.97 | +0.06 | +2.1% | $2.91 | $2.97 | $2.91 | 191,311 | |
| $2.91 | +0.03 | +1.0% | $2.89 | $2.93 | $2.89 | 156,081 | |
| $2.88 | +0.04 | +1.4% | $2.85 | $2.89 | $2.85 | 136,753 | |
| $2.84 | +0.05 | +1.8% | $2.86 | $2.88 | $2.84 | 321,789 | |
| $2.79 | -0.01 | -0.4% | $2.81 | $2.86 | $2.79 | 147,652 | |
| $2.80 | -0.02 | -0.7% | $2.83 | $2.85 | $2.80 | 162,936 | |
| $2.82 | -0.01 | -0.4% | $2.85 | $2.87 | $2.82 | 187,794 | |
| $2.83 | -0.04 | -1.4% | $2.85 | $2.86 | $2.83 | 162,427 | |
| $2.87 | +0.03 | +1.1% | $2.85 | $2.88 | $2.83 | 188,114 | |
| $2.84 | -0.08 | -2.7% | $2.93 | $2.93 | $2.84 | 158,363 | |
| $2.92 | -0.15 | -4.9% | $2.95 | $2.96 | $2.92 | 254,941 | |
| $3.07 | -0.02 | -0.6% | $3.09 | $3.09 | $3.04 | 260,811 | |
| $3.09 | 0.00 | 0.0% | $3.10 | $3.13 | $3.09 | 332,706 | |
| $3.09 | +0.03 | +1.0% | $3.08 | $3.12 | $3.08 | 238,809 | |
| $3.06 | 0.00 | 0.0% | $3.09 | $3.10 | $3.06 | 316,597 | |
| $3.06 | -0.05 | -1.6% | $3.09 | $3.12 | $3.05 | 306,513 | |
| $3.11 | +0.01 | +0.3% | $3.14 | $3.14 | $3.10 | 220,227 | |
| $3.10 | -0.04 | -1.3% | $3.14 | $3.15 | $3.09 | 365,700 | |
| $3.14 | +0.08 | +2.6% | $3.10 | $3.16 | $3.07 | 413,042 | |
| $3.06 | +0.03 | +1.0% | $3.05 | $3.06 | $3.03 | 187,482 | |
| $3.03 | +0.05 | +1.7% | $2.98 | $3.04 | $2.98 | 133,531 | |
| $2.98 | +0.01 | +0.3% | $3.00 | $3.01 | $2.98 | 70,108 | |
| $2.97 | -0.01 | -0.3% | $3.00 | $3.00 | $2.97 | 159,099 | |
| $2.98 | 0.00 | 0.0% | $2.98 | $3.00 | $2.94 | 228,844 | |
| $2.98 | +0.05 | +1.7% | $2.95 | $2.98 | $2.93 | 192,850 | |
| $2.93 | -0.06 | -2.0% | $3.00 | $3.00 | $2.93 | 503,914 | |
| $2.99 | -0.05 | -1.6% | $3.03 | $3.03 | $2.98 | 275,823 | |
| $3.04 | -0.02 | -0.7% | $3.05 | $3.06 | $3.01 | 197,287 | |
| $3.06 | +0.03 | +1.0% | $3.06 | $3.10 | $3.04 | 362,729 | |
| $3.03 | +0.02 | +0.7% | $3.01 | $3.06 | $3.00 | 246,315 | |
| $3.01 | +0.01 | +0.3% | $3.00 | $3.01 | $3.00 | 83,899 | |
| $3.00 | +0.03 | +1.0% | $2.97 | $3.00 | $2.97 | 164,010 | |
| $2.97 | 0.00 | 0.0% | $2.99 | $3.02 | $2.97 | 377,090 | |
| $2.97 | -0.02 | -0.7% | $3.00 | $3.00 | $2.97 | 122,158 | |
| $2.99 | 0.00 | 0.0% | $2.98 | $3.02 | $2.98 | 87,124 | |
| $2.99 | +0.04 | +1.4% | $2.99 | $3.02 | $2.99 | 220,051 | |
| $2.95 | +0.05 | +1.7% | $2.91 | $2.98 | $2.91 | 274,499 | |
| $2.90 | +0.02 | +0.7% | $2.91 | $2.93 | $2.89 | 172,605 | |
| $2.88 | +0.01 | +0.3% | $2.89 | $2.92 | $2.88 | 561,915 | |
| $2.87 | -0.08 | -2.7% | $2.95 | $2.95 | $2.87 | 425,724 |
- Ticker
- ASX:HM1
- Asset type
- Fund
- Exchange
- ASX
- Currency
- AUD
Decks
Shareholder Meeting (November 2023)
Shareholder meeting · 14 slides · Nov 30, 2023
Shareholder Meeting (November 2022)
Shareholder meeting · 13 slides · Nov 28, 2022
Shareholder Meeting (November 2021)
Shareholder meeting · 12 slides · Nov 29, 2021
Shareholder Meeting (November 2020)
Shareholder meeting · 9 slides · Nov 23, 2020
Hearts and Minds Investments Ltd on 6ix
- What it is
- Closed-end fund
- Decks
- 6 decks · latest Nov 30, 2023
Log in to ask 6ix AI your own questions about Hearts and Minds Investments Ltd.