ASX:HGBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	77.40	77.50	77.17	77.43	77.08	-0.67%	22,901
Dec 12, 2025	77.20	78.03	77.20	77.95	77.60	1.12%	44,372
Dec 11, 2025	77.69	77.74	77.00	77.09	76.74	-0.27%	50,205
Dec 10, 2025	77.35	77.35	77.20	77.30	76.95	-0.06%	33,685
Dec 9, 2025	77.48	77.49	77.35	77.35	77.00	-0.34%	34,385
Dec 8, 2025	77.70	77.70	77.52	77.61	77.26	0.06%	31,218
Dec 5, 2025	77.45	77.58	77.40	77.56	77.21	0.23%	30,222
Dec 4, 2025	77.31	77.46	77.30	77.38	77.03	0.22%	106,211
Dec 3, 2025	77.09	77.25	77.07	77.21	76.86	0.52%	325,496
Dec 2, 2025	76.91	76.99	76.81	76.81	76.46	0.13%	439,160
Dec 1, 2025	77.34	77.34	76.71	76.71	76.36	-0.36%	118,718
Nov 28, 2025	77.02	77.12	76.98	76.99	76.64	0.01%	49,814
Nov 27, 2025	77.14	77.14	76.88	76.98	76.63	0.51%	74,766
Nov 26, 2025	76.33	76.63	76.33	76.59	76.24	1.27%	25,118
Nov 25, 2025	75.79	75.79	75.52	75.63	75.29	0.77%	27,934
Nov 24, 2025	75.12	75.18	74.93	75.05	74.71	1.08%	51,987
Nov 21, 2025	74.74	74.74	73.80	74.25	73.91	-2.38%	78,847
Nov 20, 2025	75.69	76.06	75.69	76.06	75.71	1.86%	93,955
Nov 19, 2025	75.04	75.04	74.67	74.67	74.33	-0.45%	25,360
Nov 18, 2025	75.64	75.64	74.83	75.01	74.67	-1.95%	44,552
Nov 17, 2025	76.88	76.88	76.08	76.50	76.15	0.37%	111,850
Nov 14, 2025	76.40	76.49	76.22	76.22	75.87	-1.89%	29,025
Nov 13, 2025	77.55	77.69	77.31	77.69	77.34	0.35%	25,920