Comparing Back to the side-by-side chart ↗
New Hope Corporation Ltd (NHC.AU) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 59 out of 100 (momentum 81 · quality 49 · valuation 61), as of 2026-11-03.
- Signal: Pullback inside an uptrend stack — Trades -1.1% vs the 50-day and +8.8% vs the 200-day average, 8.6% below the 52-week high and +59.9% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
- Trend: New Hope Corporation Ltd trades 1.1% below its 50-day and 8.8% above its 200-day moving average. (as of 2026-11-02)
New Hope Corporation runs open-pit thermal coal mines in Queensland and New South Wales, including the New Acland and Bengalla operations, and owns the Queensland Bulk Handling export terminal. It also handles port operations, coal marketing, some agriculture, and early-stage oil and gas work, selling coal into buyers across Asia and beyond.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the NHC.AU overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 6.02 | 6.04 | 5.82 | 5.93 | -0.17% | 2,341,818 |
| 2026-10-30 | 6.02 | 6.17 | 5.93 | 5.94 | -0.83% | 4,592,888 |
| 2026-10-29 | 5.90 | 6.01 | 5.90 | 5.99 | +2.22% | 2,886,116 |
| 2026-10-28 | 6.09 | 6.09 | 5.83 | 5.86 | -3.93% | 6,326,665 |
| 2026-10-27 | 6.06 | 6.15 | 6.04 | 6.10 | +0.49% | 2,669,508 |
| 2026-10-26 | 6.17 | 6.18 | 6.06 | 6.07 | -0.49% | 3,023,545 |
| 2026-10-23 | 5.95 | 6.12 | 5.82 | 6.10 | +2.52% | 2,666,190 |
| 2026-10-22 | 6.08 | 6.16 | 5.95 | 5.95 | -2.62% | 2,508,406 |
| 2026-10-21 | 6.05 | 6.20 | 6.02 | 6.11 | +1.66% | 4,180,657 |
| 2026-10-20 | 6.17 | 6.19 | 5.94 | 6.01 | -2.75% | 4,156,587 |
| 2026-10-19 | 6.01 | 6.21 | 5.58 | 6.18 | +5.82% | 5,494,925 |
| 2026-10-16 | 5.80 | 5.90 | 5.74 | 5.84 | +2.28% | 3,938,958 |
| 2026-10-15 | 5.94 | 5.98 | 5.69 | 5.71 | -4.52% | 4,641,537 |
| 2026-10-14 | 6.06 | 6.08 | 5.92 | 5.98 | -0.17% | 2,371,629 |
| 2026-10-13 | 6.05 | 6.06 | 5.96 | 5.99 | -0.33% | 2,639,250 |
| 2026-10-12 | 5.94 | 6.08 | 5.94 | 6.01 | +1.35% | 2,184,658 |
| 2026-10-09 | 5.94 | 5.96 | 5.79 | 5.93 | +0.68% | 2,122,825 |
| 2026-10-08 | 5.90 | 5.95 | 5.81 | 5.89 | -0.84% | 2,826,830 |
| 2026-10-07 | 5.92 | 6.01 | 5.87 | 5.94 | +0.68% | 4,661,503 |
| 2026-10-06 | 5.84 | 5.93 | 5.74 | 5.90 | +1.37% | 2,166,136 |
| 2026-10-05 | 5.84 | 5.90 | 5.80 | 5.82 | -0.17% | 1,106,134 |
| 2026-10-02 | 5.75 | 5.87 | 5.75 | 5.83 | +1.92% | 1,724,060 |
| 2026-10-01 | 5.93 | 5.94 | 5.69 | 5.72 | -3.87% | 1,836,323 |
| 2026-09-30 | 5.65 | 6.00 | 5.63 | 5.95 | +4.39% | 3,578,256 |
| 2026-09-29 | 5.73 | 5.74 | 5.63 | 5.70 | -0.52% | 1,460,673 |
| 2026-09-28 | 5.69 | 5.74 | 5.63 | 5.73 | +0.35% | 2,026,414 |
| 2026-09-25 | 5.85 | 5.85 | 5.66 | 5.71 | -2.39% | 1,913,027 |
| 2026-09-24 | 5.87 | 5.93 | 5.79 | 5.85 | +0.00% | 2,576,937 |
| 2026-09-23 | 5.98 | 6.02 | 5.84 | 5.85 | -2.34% | 3,236,744 |
| 2026-09-22 | 5.97 | 5.99 | 5.84 | 5.99 | -0.99% | 3,018,513 |
| 2026-09-21 | 5.96 | 6.05 | 5.83 | 6.05 | -5.17% | 3,360,873 |
| 2026-09-18 | 6.41 | 6.51 | 6.30 | 6.38 | -0.93% | 6,710,063 |
| 2026-09-17 | 6.51 | 6.57 | 6.36 | 6.44 | -0.77% | 5,796,413 |
| 2026-09-16 | 6.39 | 6.50 | 6.21 | 6.49 | +0.31% | 4,542,064 |
| 2026-09-15 | 6.35 | 6.61 | 6.34 | 6.47 | +3.03% | 5,187,421 |
| 2026-09-14 | 6.30 | 6.36 | 6.20 | 6.28 | -0.79% | 1,958,677 |
| 2026-09-11 | 6.39 | 6.49 | 6.29 | 6.33 | -1.25% | 2,500,756 |
| 2026-09-10 | 6.39 | 6.45 | 6.37 | 6.41 | -0.62% | 2,247,069 |
| 2026-09-09 | 6.42 | 6.49 | 6.34 | 6.45 | +0.62% | 2,605,204 |
| 2026-09-08 | 6.31 | 6.45 | 6.29 | 6.41 | +0.94% | 2,780,407 |
| 2026-09-07 | 6.17 | 6.42 | 6.17 | 6.35 | +4.10% | 3,206,984 |
| 2026-09-04 | 6.09 | 6.19 | 6.05 | 6.10 | +0.16% | 2,328,143 |
| 2026-09-03 | 6.10 | 6.19 | 6.06 | 6.09 | -0.16% | 2,347,576 |
| 2026-09-02 | 6.12 | 6.24 | 6.01 | 6.10 | -0.16% | 2,199,295 |
| 2026-09-01 | 6.00 | 6.18 | 5.96 | 6.11 | +1.33% | 2,182,387 |
| 2026-08-31 | 5.89 | 6.08 | 5.89 | 6.03 | +1.34% | 1,929,007 |
| 2026-08-28 | 5.93 | 6.01 | 5.88 | 5.95 | +1.19% | 1,452,666 |
| 2026-08-27 | 5.87 | 5.92 | 5.80 | 5.88 | +0.51% | 1,466,403 |
| 2026-08-26 | 5.88 | 5.90 | 5.82 | 5.85 | -0.51% | 1,843,721 |
| 2026-08-25 | 5.85 | 5.99 | 5.82 | 5.88 | -0.34% | 1,931,273 |
| 2026-08-24 | 5.80 | 5.95 | 5.79 | 5.90 | +2.43% | 2,974,475 |
| 2026-08-21 | 5.66 | 5.88 | 5.66 | 5.76 | +1.77% | 2,089,160 |
| 2026-08-20 | 5.70 | 5.76 | 5.57 | 5.66 | +0.71% | 2,447,148 |
| 2026-08-19 | 5.65 | 5.67 | 5.57 | 5.62 | -1.23% | 2,302,702 |
| 2026-08-18 | 5.57 | 5.75 | 5.54 | 5.69 | +1.43% | 2,705,050 |
| 2026-08-17 | 5.43 | 5.65 | 5.39 | 5.61 | +4.86% | 5,355,885 |
| 2026-08-14 | 5.30 | 5.39 | 5.29 | 5.35 | -0.37% | 2,040,163 |
| 2026-08-13 | 5.39 | 5.40 | 5.32 | 5.37 | +0.19% | 1,118,762 |
| 2026-08-12 | 5.44 | 5.48 | 5.36 | 5.36 | -1.47% | 2,122,585 |
| 2026-08-11 | 5.37 | 5.49 | 5.35 | 5.44 | +2.64% | 2,048,633 |
| 2026-08-10 | 5.25 | 5.33 | 5.16 | 5.30 | +1.73% | 1,791,631 |
| 2026-08-07 | 5.22 | 5.30 | 5.15 | 5.21 | +0.77% | 9,307,332 |
| 2026-08-06 | 5.05 | 5.20 | 5.02 | 5.17 | +0.98% | 1,367,079 |
| 2026-08-05 | 5.14 | 5.15 | 5.01 | 5.12 | -0.39% | 1,732,593 |
| 2026-08-04 | 5.12 | 5.17 | 5.08 | 5.14 | -0.19% | 1,985,553 |
| 2026-08-03 | 5.17 | 5.18 | 5.10 | 5.15 | -0.77% | 1,194,739 |
| 2026-07-31 | 5.42 | 5.49 | 5.16 | 5.19 | -2.99% | 2,666,235 |
| 2026-07-30 | 5.37 | 5.40 | 5.29 | 5.35 | +0.00% | 1,844,016 |
| 2026-07-29 | 5.29 | 5.37 | 5.24 | 5.35 | +1.13% | 1,263,245 |
| 2026-07-28 | 5.36 | 5.40 | 5.24 | 5.29 | -1.67% | 1,667,154 |
| 2026-07-27 | 5.53 | 5.55 | 5.34 | 5.38 | -3.76% | 1,920,907 |
| 2026-07-24 | 5.61 | 5.66 | 5.54 | 5.59 | +0.54% | 1,494,039 |
| 2026-07-23 | 5.56 | 5.66 | 5.55 | 5.56 | +1.28% | 2,532,594 |
| 2026-07-22 | 5.40 | 5.53 | 5.36 | 5.49 | +2.43% | 1,680,533 |
| 2026-07-21 | 5.38 | 5.42 | 5.32 | 5.36 | -0.37% | 1,304,384 |
| 2026-07-20 | 5.30 | 5.44 | 5.29 | 5.38 | +2.87% | 2,175,479 |
| 2026-07-17 | 5.23 | 5.26 | 5.18 | 5.23 | -0.38% | 1,911,568 |
| 2026-07-16 | 5.31 | 5.33 | 5.23 | 5.25 | -1.13% | 1,681,940 |
| 2026-07-15 | 5.35 | 5.40 | 5.25 | 5.31 | -0.38% | 1,244,932 |
| 2026-07-14 | 5.25 | 5.42 | 5.25 | 5.33 | +2.11% | 2,898,855 |
| 2026-07-13 | 5.27 | 5.33 | 5.13 | 5.22 | -0.76% | 1,810,090 |
| 2026-07-10 | 5.25 | 5.26 | 5.16 | 5.26 | +0.77% | 1,436,199 |
| 2026-07-09 | 5.16 | 5.27 | 5.04 | 5.22 | +5.45% | 4,001,651 |
| 2026-07-08 | 4.97 | 5.10 | 4.88 | 4.95 | +0.20% | 5,528,937 |
| 2026-07-07 | 5.24 | 5.24 | 4.83 | 4.94 | -6.26% | 3,563,751 |
| 2026-07-06 | 5.30 | 5.41 | 5.19 | 5.27 | -1.86% | 1,078,025 |
| 2026-07-03 | 5.30 | 5.43 | 5.28 | 5.37 | +1.32% | 1,123,055 |
| 2026-07-02 | 5.26 | 5.32 | 5.17 | 5.30 | +0.57% | 2,183,298 |
| 2026-07-01 | 5.32 | 5.32 | 5.14 | 5.27 | -1.31% | 2,559,369 |
| 2026-06-30 | 5.35 | 5.36 | 5.26 | 5.34 | +0.19% | 2,068,404 |
| 2026-06-29 | 5.37 | 5.41 | 5.24 | 5.33 | -0.93% | 2,088,955 |
| 2026-06-26 | 5.37 | 5.43 | 5.31 | 5.38 | +0.19% | 1,866,892 |
| 2026-06-25 | 5.32 | 5.39 | 5.26 | 5.37 | -0.74% | 2,559,283 |
| 2026-06-24 | 5.49 | 5.50 | 5.40 | 5.41 | -1.10% | 2,102,416 |
| 2026-06-23 | 5.57 | 5.61 | 5.47 | 5.47 | -1.80% | 2,503,601 |
| 2026-06-22 | 5.56 | 5.60 | 5.46 | 5.57 | +1.46% | 1,229,275 |
| 2026-06-19 | 5.40 | 5.50 | 5.34 | 5.49 | +1.29% | 6,073,020 |
| 2026-06-18 | 5.57 | 5.63 | 5.39 | 5.42 | -1.99% | 1,945,014 |
| 2026-06-17 | 5.47 | 5.59 | 5.30 | 5.53 | -1.07% | 3,593,453 |
| 2026-06-16 | 5.49 | 5.64 | 5.48 | 5.59 | +0.54% | 2,526,845 |
| 2026-06-15 | 6.03 | 6.03 | 5.53 | 5.56 | -7.95% | 4,086,300 |
| 2026-06-12 | 5.98 | 6.10 | 5.94 | 6.04 | +0.33% | 2,016,595 |
| 2026-06-11 | 6.00 | 6.07 | 5.94 | 6.02 | +1.18% | 1,641,239 |
| 2026-06-10 | 5.98 | 6.14 | 5.95 | 5.95 | -2.62% | 1,661,882 |
| 2026-06-09 | 6.03 | 6.14 | 5.97 | 6.11 | +0.49% | 3,128,812 |
| 2026-06-05 | 6.13 | 6.13 | 5.98 | 6.08 | -1.46% | 2,224,623 |
| 2026-06-04 | 6.02 | 6.17 | 5.95 | 6.17 | +2.15% | 3,552,691 |
| 2026-06-03 | 5.92 | 6.04 | 5.89 | 6.04 | +3.07% | 3,040,745 |
| 2026-06-02 | 5.95 | 5.99 | 5.84 | 5.86 | -1.01% | 3,594,764 |
| 2026-06-01 | 5.75 | 5.94 | 5.72 | 5.92 | +1.37% | 2,613,058 |
| 2026-05-29 | 5.82 | 5.84 | 5.71 | 5.84 | +1.04% | 2,867,928 |
| 2026-05-28 | 5.79 | 5.87 | 5.65 | 5.78 | -0.69% | 2,450,991 |
| 2026-05-27 | 5.74 | 5.82 | 5.70 | 5.82 | +2.65% | 3,455,942 |
| 2026-05-26 | 5.80 | 5.85 | 5.50 | 5.67 | -1.56% | 2,833,810 |
| 2026-05-25 | 5.49 | 5.86 | 5.37 | 5.76 | +4.73% | 6,047,840 |
| 2026-05-22 | 5.40 | 5.50 | 5.36 | 5.50 | +0.55% | 2,234,839 |
| 2026-05-21 | 5.38 | 5.49 | 5.32 | 5.47 | +0.55% | 2,023,794 |
| 2026-05-20 | 5.54 | 5.57 | 5.42 | 5.44 | -1.27% | 2,574,812 |
| 2026-05-19 | 5.35 | 5.55 | 5.33 | 5.51 | +3.57% | 2,524,175 |
| 2026-05-18 | 5.35 | 5.40 | 5.20 | 5.32 | +1.72% | 3,213,052 |
| 2026-05-15 | 5.09 | 5.23 | 5.06 | 5.23 | +3.77% | 2,141,214 |
| 2026-05-14 | 4.96 | 5.07 | 4.91 | 5.04 | +0.00% | 1,936,881 |
| 2026-05-13 | 5.00 | 5.09 | 4.90 | 5.04 | +1.61% | 1,881,243 |
| 2026-05-12 | 5.08 | 5.14 | 4.93 | 4.96 | -1.59% | 1,502,256 |
| 2026-05-11 | 5.07 | 5.11 | 5.02 | 5.04 | +0.20% | 1,705,054 |
| 2026-05-08 | 5.07 | 5.11 | 4.99 | 5.03 | -1.18% | 2,194,094 |
| 2026-05-07 | 5.20 | 5.23 | 5.02 | 5.09 | -4.32% | 4,212,335 |
| 2026-05-06 | 5.51 | 5.51 | 5.30 | 5.32 | -3.45% | 2,089,142 |
| 2026-05-05 | 5.50 | 5.56 | 5.45 | 5.51 | +0.00% | 1,306,274 |
| 2026-05-04 | 5.54 | 5.56 | 5.47 | 5.51 | -0.36% | 1,286,316 |
| 2026-05-01 | 5.48 | 5.57 | 5.46 | 5.53 | +0.91% | 1,207,198 |
| 2026-04-30 | 5.53 | 5.57 | 5.39 | 5.48 | +0.92% | 2,751,387 |
| 2026-04-29 | 5.32 | 5.52 | 5.30 | 5.43 | +3.43% | 3,542,427 |
| 2026-04-28 | 5.17 | 5.26 | 5.15 | 5.25 | +1.55% | 2,038,346 |
| 2026-04-27 | 5.30 | 5.31 | 5.17 | 5.17 | -3.00% | 1,454,288 |
| 2026-04-24 | 5.41 | 5.42 | 5.30 | 5.33 | -2.38% | 2,856,941 |
| 2026-04-23 | 5.48 | 5.55 | 5.36 | 5.46 | +1.11% | 5,420,007 |
| 2026-04-22 | 5.14 | 5.40 | 5.05 | 5.40 | +5.47% | 4,211,702 |
| 2026-04-21 | 5.03 | 5.12 | 4.96 | 5.12 | +2.20% | 3,339,328 |
| 2026-04-20 | 5.17 | 5.18 | 4.98 | 5.01 | -5.11% | 4,898,848 |
| 2026-04-17 | 5.55 | 5.55 | 5.21 | 5.28 | -3.65% | 3,469,250 |
| 2026-04-16 | 5.39 | 5.52 | 5.33 | 5.48 | +1.67% | 5,706,853 |
| 2026-04-15 | 5.30 | 5.40 | 5.20 | 5.39 | -2.53% | 3,517,756 |
| 2026-04-14 | 5.40 | 5.53 | 5.36 | 5.53 | +2.03% | 3,899,340 |
| 2026-04-13 | 5.35 | 5.45 | 5.28 | 5.42 | +4.63% | 3,713,688 |
| 2026-04-10 | 5.29 | 5.29 | 5.10 | 5.18 | -2.63% | 5,764,693 |
| 2026-04-09 | 5.34 | 5.44 | 5.27 | 5.32 | +0.38% | 3,460,708 |
| 2026-04-08 | 5.54 | 5.54 | 5.10 | 5.30 | -9.40% | 7,873,427 |
| 2026-04-07 | 5.84 | 5.94 | 5.76 | 5.85 | +0.17% | 6,373,697 |
| 2026-04-02 | 5.86 | 5.87 | 5.66 | 5.84 | -0.68% | 5,177,424 |
| 2026-04-01 | 5.75 | 5.90 | 5.63 | 5.88 | +0.17% | 5,031,530 |
| 2026-03-31 | 5.90 | 6.08 | 5.79 | 5.87 | -3.93% | 10,236,881 |
| 2026-03-30 | 5.70 | 6.14 | 5.67 | 6.11 | +7.95% | 7,640,808 |
| 2026-03-27 | 5.54 | 5.72 | 5.54 | 5.66 | +4.04% | 4,078,808 |
| 2026-03-26 | 5.57 | 5.60 | 5.39 | 5.44 | -1.98% | 3,568,967 |
| 2026-03-25 | 5.96 | 5.97 | 5.49 | 5.55 | -4.97% | 6,295,665 |
| 2026-03-24 | 5.50 | 5.92 | 5.49 | 5.84 | +2.82% | 7,333,789 |
| 2026-03-23 | 5.72 | 5.80 | 5.50 | 5.68 | -0.53% | 7,053,978 |
| 2026-03-20 | 5.71 | 5.79 | 5.52 | 5.71 | +3.25% | 15,608,854 |
| 2026-03-19 | 5.40 | 5.54 | 5.35 | 5.53 | +5.33% | 10,983,206 |
| 2026-03-18 | 5.22 | 5.42 | 5.10 | 5.25 | +5.85% | 8,068,749 |
| 2026-03-17 | 4.77 | 5.05 | 4.63 | 4.96 | -6.42% | 6,673,972 |
| 2026-03-16 | 5.37 | 5.42 | 5.26 | 5.30 | -0.93% | 3,641,718 |
| 2026-03-13 | 5.35 | 5.41 | 5.25 | 5.35 | +1.71% | 8,662,553 |
| 2026-03-12 | 5.16 | 5.26 | 5.15 | 5.26 | +4.16% | 5,322,514 |
| 2026-03-11 | 4.99 | 5.05 | 4.93 | 5.05 | +0.20% | 2,829,372 |
| 2026-03-10 | 5.01 | 5.08 | 4.83 | 5.04 | -2.70% | 5,944,689 |
| 2026-03-09 | 5.22 | 5.35 | 5.04 | 5.18 | +2.78% | 8,567,765 |
| 2026-03-06 | 4.96 | 5.07 | 4.95 | 5.04 | +1.00% | 4,817,197 |
| 2026-03-05 | 5.05 | 5.08 | 4.94 | 4.99 | -1.77% | 2,913,271 |
| 2026-03-04 | 5.05 | 5.11 | 4.93 | 5.08 | -0.39% | 5,705,936 |
| 2026-03-03 | 4.89 | 5.13 | 4.86 | 5.10 | +7.37% | 5,880,817 |
| 2026-03-02 | 4.67 | 4.85 | 4.67 | 4.75 | +1.28% | 1,839,826 |
| 2026-02-27 | 4.71 | 4.72 | 4.64 | 4.69 | -0.21% | 1,712,587 |
| 2026-02-26 | 4.80 | 4.80 | 4.66 | 4.70 | -2.49% | 1,965,128 |
| 2026-02-25 | 4.92 | 4.93 | 4.76 | 4.82 | -1.63% | 1,623,464 |
| 2026-02-24 | 4.75 | 4.93 | 4.68 | 4.90 | +3.81% | 3,237,738 |
| 2026-02-23 | 4.78 | 4.81 | 4.69 | 4.72 | -0.84% | 1,509,723 |
| 2026-02-20 | 4.78 | 4.78 | 4.70 | 4.76 | +0.21% | 2,060,567 |
| 2026-02-19 | 4.75 | 4.78 | 4.67 | 4.75 | +2.15% | 1,914,177 |
| 2026-02-18 | 4.64 | 4.67 | 4.53 | 4.65 | -0.85% | 2,568,077 |
| 2026-02-17 | 4.61 | 4.69 | 4.38 | 4.69 | -1.68% | 3,327,506 |
| 2026-02-16 | 4.75 | 4.86 | 4.71 | 4.77 | +1.06% | 2,880,327 |
| 2026-02-13 | 4.68 | 4.72 | 4.64 | 4.72 | +0.00% | 2,163,882 |
| 2026-02-12 | 4.78 | 4.81 | 4.68 | 4.72 | +0.00% | 1,692,531 |
| 2026-02-11 | 4.75 | 4.78 | 4.63 | 4.72 | -0.63% | 1,781,090 |
| 2026-02-10 | 4.70 | 4.79 | 4.70 | 4.75 | +2.37% | 1,564,797 |
| 2026-02-09 | 4.65 | 4.71 | 4.62 | 4.64 | +1.53% | 2,147,440 |
| 2026-02-06 | 4.68 | 4.68 | 4.53 | 4.57 | -3.79% | 2,376,495 |
| 2026-02-05 | 4.85 | 4.88 | 4.67 | 4.75 | -2.06% | 3,968,808 |
| 2026-02-04 | 4.61 | 4.85 | 4.61 | 4.85 | +5.66% | 5,914,559 |
| 2026-02-03 | 4.62 | 4.63 | 4.57 | 4.59 | -0.86% | 1,137,600 |
| 2026-02-02 | 4.49 | 4.65 | 4.43 | 4.63 | +2.66% | 3,065,120 |
| 2026-01-30 | 4.59 | 4.62 | 4.46 | 4.51 | -0.88% | 1,500,370 |
| 2026-01-29 | 4.55 | 4.59 | 4.52 | 4.55 | +0.00% | 2,473,349 |
| 2026-01-28 | 4.54 | 4.57 | 4.46 | 4.55 | +0.44% | 2,115,479 |
| 2026-01-27 | 4.56 | 4.59 | 4.48 | 4.53 | -0.66% | 1,910,046 |
| 2026-01-23 | 4.61 | 4.65 | 4.52 | 4.56 | -2.15% | 2,683,934 |
| 2026-01-22 | 4.69 | 4.72 | 4.62 | 4.66 | +0.43% | 2,070,949 |
| 2026-01-21 | 4.50 | 4.64 | 4.49 | 4.64 | +3.34% | 4,002,899 |
| 2026-01-20 | 4.45 | 4.51 | 4.42 | 4.49 | +0.67% | 2,314,771 |
| 2026-01-19 | 4.45 | 4.48 | 4.39 | 4.46 | +0.90% | 1,311,933 |
| 2026-01-16 | 4.45 | 4.49 | 4.40 | 4.42 | -0.45% | 2,270,147 |
| 2026-01-15 | 4.35 | 4.45 | 4.33 | 4.44 | +2.54% | 4,100,266 |
| 2026-01-14 | 4.19 | 4.35 | 4.18 | 4.33 | +3.34% | 2,707,793 |
| 2026-01-13 | 4.20 | 4.23 | 4.16 | 4.19 | +0.48% | 1,311,657 |
| 2026-01-12 | 4.07 | 4.20 | 4.05 | 4.17 | +2.46% | 1,844,812 |
| 2026-01-09 | 4.02 | 4.08 | 4.01 | 4.07 | +1.24% | 1,351,383 |
| 2026-01-08 | 4.03 | 4.05 | 4.01 | 4.02 | -0.50% | 1,193,384 |
| 2026-01-07 | 4.06 | 4.07 | 3.99 | 4.04 | +0.00% | 1,429,763 |
| 2026-01-06 | 4.08 | 4.09 | 4.02 | 4.04 | -0.74% | 1,216,795 |
| 2026-01-05 | 4.07 | 4.17 | 4.06 | 4.07 | +0.49% | 1,847,285 |
| 2026-01-02 | 4.01 | 4.06 | 4.01 | 4.05 | +0.50% | 699,916 |
| 2025-12-31 | 4.02 | 4.03 | 3.98 | 4.03 | +0.25% | 1,197,743 |
| 2025-12-30 | 4.01 | 4.04 | 3.99 | 4.02 | +0.25% | 650,004 |
| 2025-12-29 | 4.04 | 4.06 | 3.99 | 4.01 | -0.74% | 837,999 |
| 2025-12-24 | 4.02 | 4.06 | 4.00 | 4.04 | +0.75% | 674,894 |
| 2025-12-23 | 4.00 | 4.04 | 3.96 | 4.01 | +0.50% | 1,717,958 |
| 2025-12-22 | 3.92 | 4.01 | 3.90 | 3.99 | +1.79% | 1,306,890 |
| 2025-12-19 | 3.87 | 3.96 | 3.87 | 3.92 | +0.77% | 2,417,891 |
| 2025-12-18 | 3.86 | 3.89 | 3.84 | 3.89 | +0.00% | 2,388,634 |
| 2025-12-17 | 3.97 | 3.98 | 3.88 | 3.89 | -2.26% | 2,493,489 |
| 2025-12-16 | 4.00 | 4.01 | 3.95 | 3.98 | -1.00% | 1,967,691 |
| 2025-12-15 | 4.04 | 4.04 | 3.98 | 4.02 | -0.50% | 1,187,153 |
| 2025-12-12 | 4.00 | 4.08 | 3.97 | 4.04 | +1.51% | 2,237,574 |
| 2025-12-11 | 3.95 | 4.01 | 3.92 | 3.98 | +0.76% | 1,080,556 |
| 2025-12-10 | 4.02 | 4.03 | 3.89 | 3.95 | -1.74% | 2,322,787 |
| 2025-12-09 | 3.98 | 4.05 | 3.96 | 4.02 | +0.25% | 1,854,174 |
| 2025-12-08 | 4.02 | 4.07 | 3.96 | 4.01 | +0.50% | 2,526,990 |
| 2025-12-05 | 3.89 | 4.03 | 3.89 | 3.99 | +2.84% | 1,948,154 |
| 2025-12-04 | 3.91 | 3.94 | 3.87 | 3.88 | -0.26% | 1,683,262 |
| 2025-12-03 | 3.89 | 3.94 | 3.88 | 3.89 | +0.52% | 1,624,392 |
| 2025-12-02 | 3.83 | 3.89 | 3.81 | 3.87 | +1.31% | 1,977,164 |
| 2025-12-01 | 3.84 | 3.85 | 3.78 | 3.82 | +0.00% | 2,167,668 |
| 2025-11-28 | 3.80 | 3.85 | 3.78 | 3.82 | +0.79% | 1,792,663 |
| 2025-11-27 | 3.93 | 3.93 | 3.77 | 3.79 | -2.07% | 3,024,064 |
| 2025-11-26 | 3.86 | 3.92 | 3.85 | 3.87 | +0.52% | 2,367,817 |
| 2025-11-25 | 3.86 | 3.88 | 3.82 | 3.85 | +0.52% | 2,152,904 |
| 2025-11-24 | 3.86 | 3.90 | 3.83 | 3.83 | -0.78% | 2,409,817 |
| 2025-11-21 | 3.96 | 3.96 | 3.81 | 3.86 | -3.98% | 3,812,908 |
| 2025-11-20 | 3.99 | 4.07 | 3.99 | 4.02 | -0.50% | 1,800,202 |
| 2025-11-19 | 3.99 | 4.06 | 3.97 | 4.04 | +1.25% | 1,997,404 |
| 2025-11-18 | 4.14 | 4.17 | 3.97 | 3.99 | -4.77% | 2,559,239 |
| 2025-11-17 | 4.28 | 4.34 | 4.11 | 4.19 | -2.10% | 3,108,273 |
| 2025-11-14 | 4.27 | 4.30 | 4.25 | 4.28 | -1.83% | 1,549,750 |
| 2025-11-13 | 4.28 | 4.37 | 4.27 | 4.36 | +0.69% | 2,764,908 |
| 2025-11-12 | 4.35 | 4.35 | 4.26 | 4.33 | +0.00% | 1,829,748 |
| 2025-11-11 | 4.40 | 4.44 | 4.30 | 4.33 | -0.46% | 2,803,624 |
| 2025-11-10 | 4.25 | 4.37 | 4.25 | 4.35 | +1.87% | 2,163,611 |
| 2025-11-07 | 4.25 | 4.28 | 4.22 | 4.27 | +0.47% | 2,376,206 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+11.53%). Worst month: Feb (-8.16%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is New Hope Corporation Ltd's (NHC.AU) latest close?
5.93 on 2026-11-02, from the Closelook data lake's daily price record.
What is NHC.AU's 52-week high and low?
6.61 high and 3.77 low over the trailing 52 weeks, as of 2026-11-02.
What is New Hope Corporation Ltd's strongest and weakest month historically?
Historically, NHC.AU's strongest calendar month has been Aug (average +11.53%) and its weakest Feb (average -8.16%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 466 daily bars in the Closelook data lake.
What is New Hope Corporation Ltd's Closelooknet score?
59 out of 100 (momentum 81 · quality 49 · valuation 61), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on NHC.AU?
Pullback inside an uptrend stack: Trades -1.1% vs the 50-day and +8.8% vs the 200-day average, 8.6% below the 52-week high and +59.9% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.
Is NHC.AU above its 50-day and 200-day moving averages?
New Hope Corporation Ltd trades 1.1% below its 50-day and 8.8% above its 200-day moving average (0.7% below its 20-day). As of 2026-11-02.