ASX:HGBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	75.30	75.30	74.29	74.68	74.68	-0.64%	26,916
Mar 26, 2026	75.49	75.55	75.09	75.16	75.16	-0.44%	67,190
Mar 25, 2026	75.15	75.68	75.15	75.49	75.49	1.45%	29,125
Mar 24, 2026	75.22	75.31	74.41	74.41	74.41	0.83%	41,393
Mar 23, 2026	73.99	74.14	73.63	73.80	73.80	-2.33%	63,783
Mar 20, 2026	76.00	76.00	75.54	75.56	75.56	-0.29%	37,065
Mar 19, 2026	75.87	76.06	75.70	75.78	75.78	-1.97%	48,969
Mar 18, 2026	76.90	77.32	76.82	77.30	77.30	0.99%	18,023
Mar 17, 2026	76.61	76.73	76.45	76.54	76.54	0.47%	58,632
Mar 16, 2026	77.04	77.04	75.96	76.18	76.18	-0.38%	61,412
Mar 13, 2026	76.70	76.73	76.30	76.47	76.47	-0.27%	52,189
Mar 12, 2026	77.60	77.60	76.55	76.68	76.68	-1.55%	58,105
Mar 11, 2026	77.50	77.95	77.47	77.89	77.89	0.95%	58,323
Mar 10, 2026	77.20	77.48	77.05	77.16	77.16	2.57%	71,576
Mar 9, 2026	75.61	75.70	74.95	75.23	75.23	-3.76%	41,367
Mar 6, 2026	77.75	78.21	77.75	78.17	78.17	-0.31%	291,947
Mar 5, 2026	78.85	78.85	78.20	78.41	78.41	1.37%	65,876
Mar 4, 2026	78.36	78.36	77.24	77.35	77.35	-1.43%	667,852
Mar 3, 2026	78.99	79.01	78.45	78.47	78.47	-0.18%	1,166,765
Mar 2, 2026	78.78	78.89	78.32	78.61	78.61	-1.03%	87,766
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