ASX:HGBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	79.48	79.48	79.19	79.43	79.43	-0.21%	43,767
Feb 26, 2026	80.00	80.00	79.60	79.60	79.60	0.44%	26,736
Feb 25, 2026	79.10	79.31	79.10	79.25	79.25	0.55%	40,543
Feb 24, 2026	78.87	78.87	78.62	78.82	78.82	0.09%	50,585
Feb 23, 2026	79.00	79.22	78.74	78.75	78.75	-0.18%	246,127
Feb 20, 2026	78.93	79.00	78.81	78.89	78.89	-0.15%	196,922
Feb 19, 2026	79.00	79.10	78.91	79.01	79.01	0.52%	160,049
Feb 18, 2026	78.49	78.66	78.36	78.60	78.60	0.82%	36,918
Feb 17, 2026	78.37	78.45	77.90	77.96	77.96	-0.52%	45,740
Feb 16, 2026	78.40	78.48	78.29	78.37	78.37	0.01%	26,522
Feb 13, 2026	79.13	79.13	78.23	78.36	78.36	-1.58%	45,329
Feb 12, 2026	79.52	79.65	79.34	79.62	79.62	0.13%	29,304
Feb 11, 2026	79.46	79.63	79.43	79.52	79.52	0.09%	29,189
Feb 10, 2026	79.38	79.52	79.35	79.45	79.45	0.52%	29,483
Feb 9, 2026	78.40	79.38	78.40	79.04	79.04	2.48%	67,783
Feb 6, 2026	77.58	77.58	76.78	77.13	77.13	-1.54%	114,485
Feb 5, 2026	78.66	78.72	78.23	78.34	78.34	-0.41%	27,244
Feb 4, 2026	79.28	79.28	78.55	78.66	78.66	-0.88%	59,357
Feb 3, 2026	79.26	79.41	79.23	79.36	79.36	1.94%	32,504
Feb 2, 2026	78.41	78.66	77.70	77.85	77.85	-1.03%	59,949
Jan 30, 2026	79.05	79.05	78.42	78.66	78.66	-0.49%	37,949
Jan 29, 2026	79.22	79.22	78.74	79.05	79.05	-0.21%	51,344
Jan 28, 2026	78.98	79.39	78.97	79.22	79.22	0.30%	87,264
Jan 27, 2026	78.71	79.04	78.67	78.98	78.98	0.47%	108,618
Jan 23, 2026	78.45	78.70	78.45	78.61	78.61	0.26%	26,371
Jan 22, 2026	78.03	78.48	78.03	78.41	78.41	1.06%	38,842
Jan 21, 2026	78.17	78.17	77.38	77.59	77.59	-0.78%	135,497
Jan 20, 2026	78.30	78.32	78.06	78.20	78.20	-0.11%	41,385
Jan 19, 2026	78.90	78.90	78.29	78.29	78.29	-1.21%	564,392
Jan 16, 2026	79.06	79.26	79.02	79.25	79.25	0.53%	36,813
Jan 15, 2026	78.99	78.99	78.69	78.83	78.83	-0.20%	28,841
Jan 14, 2026	79.11	79.12	78.99	78.99	78.99	-0.09%	79,879
Jan 13, 2026	79.12	79.24	79.01	79.06	79.06	0.41%	39,471
Jan 12, 2026	78.92	79.03	78.71	78.74	78.74	0.42%	30,029
Jan 9, 2026	78.52	78.54	78.31	78.41	78.41	0.22%	33,959
Jan 8, 2026	78.62	78.62	78.24	78.24	78.24	-0.48%	21,100
Jan 7, 2026	78.67	78.69	78.59	78.62	78.62	0.41%	21,958
Jan 6, 2026	78.19	78.35	78.11	78.30	78.30	0.66%	28,706
Jan 5, 2026	77.77	77.84	77.65	77.79	77.79	0.09%	22,396
Jan 2, 2026	78.11	78.11	77.35	77.72	77.72	-0.50%	46,409
Dec 31, 2025	78.20	78.20	78.02	78.11	77.75	-0.01%	59,496
Dec 30, 2025	78.07	78.22	78.07	78.12	77.76	-0.17%	28,362
Dec 29, 2025	77.80	78.42	77.80	78.25	77.89	0.31%	43,294
Dec 24, 2025	78.12	78.16	78.01	78.01	77.66	0.31%	62,391
Dec 23, 2025	77.63	77.95	77.63	77.77	77.42	0.18%	30,845
Dec 22, 2025	77.66	77.75	77.63	77.63	77.28	1.04%	45,569
Dec 19, 2025	76.80	76.94	76.76	76.83	76.48	0.66%	53,532
Dec 18, 2025	76.70	76.70	76.19	76.33	75.98	-0.65%	46,822
Dec 17, 2025	76.97	77.00	76.72	76.83	76.48	-	105,280
Dec 16, 2025	77.57	77.57	76.79	76.83	76.48	-0.77%	59,899