ASX:HGBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	74.29	74.34	74.18	74.24	74.24	-0.52%	36,182
Sep 25, 2025	74.62	74.68	74.55	74.63	74.63	-0.23%	79,580
Sep 24, 2025	74.77	74.80	74.65	74.80	74.80	-0.37%	40,148
Sep 23, 2025	75.00	75.10	75.00	75.08	75.08	0.51%	38,603
Sep 22, 2025	74.78	74.83	74.70	74.70	74.70	0.23%	30,095
Sep 19, 2025	74.68	74.68	74.42	74.53	74.53	0.36%	50,319
Sep 18, 2025	74.28	74.44	74.24	74.26	74.26	0.18%	37,901
Sep 17, 2025	74.20	74.20	74.10	74.13	74.13	-0.36%	51,238
Sep 16, 2025	74.31	74.44	74.27	74.40	74.40	0.40%	43,248
Sep 15, 2025	74.00	74.10	73.33	74.10	74.10	0.15%	121,727
Sep 12, 2025	74.06	74.08	73.94	73.99	73.99	0.69%	151,602
Sep 11, 2025	73.54	73.59	73.45	73.48	73.48	-	228,046
Sep 10, 2025	73.46	73.50	73.43	73.48	73.48	0.42%	685,566
Sep 9, 2025	73.19	73.27	73.13	73.17	73.17	0.16%	56,670
Sep 8, 2025	73.15	73.15	73.01	73.05	73.05	-0.23%	54,565
Sep 5, 2025	73.08	73.25	73.08	73.22	73.22	0.94%	54,759
Sep 4, 2025	72.39	72.63	72.39	72.54	72.54	0.60%	80,315
Sep 3, 2025	72.29	72.29	72.07	72.11	72.11	-0.62%	123,916
Sep 2, 2025	72.62	72.72	72.50	72.56	72.56	0.04%	61,704
Sep 1, 2025	72.77	72.83	72.51	72.53	72.53	-0.67%	68,012
Aug 29, 2025	73.07	73.08	72.98	73.02	73.02	0.34%	52,826
Aug 28, 2025	72.63	72.89	72.63	72.77	72.77	0.05%	77,369
Aug 27, 2025	72.79	72.84	72.73	72.73	72.73	0.37%	66,623
Aug 26, 2025	72.68	72.68	72.30	72.46	72.46	-0.56%	129,019
Aug 25, 2025	72.84	73.00	72.77	72.87	72.87	1.12%	109,314
Aug 22, 2025	72.15	72.15	72.00	72.06	72.06	-0.15%	34,941
Aug 21, 2025	72.20	72.29	72.12	72.17	72.17	-	25,429
Aug 20, 2025	72.30	72.30	72.06	72.17	72.17	-0.44%	42,308
Aug 19, 2025	72.71	72.71	72.49	72.49	72.49	-0.26%	34,770
Aug 18, 2025	72.74	72.79	72.68	72.68	72.68	-0.30%	33,506
Aug 15, 2025	72.76	72.92	72.67	72.90	72.90	0.61%	32,774
Aug 14, 2025	72.63	72.63	72.46	72.46	72.46	0.10%	45,190
Aug 13, 2025	72.41	72.52	72.36	72.39	72.39	0.85%	52,833
Aug 12, 2025	71.77	71.95	71.75	71.78	71.78	-0.21%	44,144
Aug 11, 2025	71.81	72.05	71.81	71.93	71.93	0.70%	56,064
Aug 8, 2025	71.44	71.67	71.43	71.43	71.43	-0.03%	36,885
Aug 7, 2025	71.39	71.48	71.36	71.45	71.45	0.61%	23,783
Aug 6, 2025	70.72	71.11	70.72	71.02	71.02	-0.11%	115,429
Aug 5, 2025	71.07	71.69	70.99	71.10	71.10	1.17%	145,963
Aug 4, 2025	70.03	70.32	70.00	70.28	70.28	-0.96%	27,571
Aug 1, 2025	71.08	71.19	70.95	70.96	70.96	-1.40%	40,887
Jul 31, 2025	71.96	72.03	71.79	71.97	71.97	0.63%	100,866
Jul 30, 2025	71.53	71.79	71.44	71.52	71.52	-0.20%	175,408
Jul 29, 2025	71.65	71.69	71.60	71.66	71.66	-0.50%	99,670
Jul 28, 2025	71.97	72.03	71.94	72.02	72.02	0.64%	105,775
Jul 25, 2025	71.53	71.66	71.53	71.56	71.56	-0.01%	74,570
Jul 24, 2025	71.53	71.64	71.53	71.57	71.57	0.76%	44,869
Jul 23, 2025	70.87	71.10	70.85	71.03	71.03	0.55%	62,850
Jul 22, 2025	70.74	70.77	70.61	70.64	70.64	-0.01%	222,032
Jul 21, 2025	70.70	70.71	70.63	70.65	70.65	-0.20%	28,930