ASX:HGBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	85.31	85.48	85.29	85.45	85.45	0.27%	65,706
May 29, 2026	84.99	85.22	84.95	85.22	85.22	0.98%	31,053
May 28, 2026	84.68	84.76	84.11	84.39	84.39	-0.34%	83,518
May 27, 2026	85.26	85.26	84.63	84.68	84.68	-0.19%	74,711
May 26, 2026	84.90	84.90	84.73	84.84	84.84	-0.07%	34,041
May 25, 2026	84.66	85.02	84.51	84.90	84.90	0.99%	40,158
May 22, 2026	83.85	84.25	83.85	84.07	84.07	0.66%	87,756
May 21, 2026	83.29	83.68	83.23	83.52	83.52	1.15%	36,022
May 20, 2026	82.63	82.69	82.29	82.57	82.57	-0.25%	53,364
May 19, 2026	83.15	83.26	82.71	82.78	82.78	0.49%	110,465
May 18, 2026	82.70	82.75	82.38	82.38	82.38	-1.18%	38,324
May 15, 2026	84.05	84.13	83.36	83.36	83.36	-0.30%	81,805
May 14, 2026	83.65	83.73	83.50	83.61	83.61	0.49%	596,442
May 13, 2026	82.76	83.28	82.67	83.20	83.20	0.43%	39,694
May 12, 2026	82.91	83.12	82.75	82.84	82.84	0.05%	273,216
May 11, 2026	82.97	82.97	82.74	82.80	82.80	0.25%	81,318
May 8, 2026	82.48	82.62	82.42	82.59	82.59	-0.40%	46,407
May 7, 2026	82.57	83.03	82.57	82.92	82.92	1.20%	67,453
May 6, 2026	81.55	81.99	81.55	81.94	81.94	1.11%	31,117
May 5, 2026	80.97	81.04	80.82	81.04	81.04	-0.65%	68,520
May 4, 2026	81.50	81.63	81.32	81.57	81.57	0.16%	70,935
May 1, 2026	81.34	81.50	81.05	81.44	81.44	1.55%	49,667
Apr 30, 2026	80.65	80.72	80.12	80.20	80.20	-0.56%	28,688
Apr 29, 2026	80.39	80.68	80.39	80.65	80.65	-0.11%	51,529
Apr 28, 2026	80.91	80.96	80.71	80.74	80.74	-	87,139
Apr 27, 2026	80.55	80.97	80.55	80.74	80.74	0.35%	39,663
Apr 24, 2026	80.39	80.57	80.28	80.46	80.46	0.21%	80,569
Apr 23, 2026	80.49	80.52	79.97	80.29	80.29	-0.25%	56,392
Apr 22, 2026	80.74	80.74	80.33	80.49	80.49	-0.45%	41,025
Apr 21, 2026	80.58	80.89	80.58	80.85	80.85	0.66%	53,105
Apr 20, 2026	80.73	80.73	80.21	80.32	80.32	0.36%	749,380
Apr 17, 2026	80.17	80.17	79.97	80.03	80.03	-0.04%	66,722
Apr 16, 2026	80.00	80.13	79.96	80.06	80.06	0.82%	24,974
Apr 15, 2026	79.52	79.61	79.38	79.41	79.41	0.90%	75,411
Apr 14, 2026	78.72	78.83	78.70	78.70	78.70	1.42%	88,276
Apr 13, 2026	77.47	77.62	77.30	77.60	77.60	-0.56%	124,275
Apr 10, 2026	77.93	78.20	77.93	78.04	78.04	0.50%	109,079
Apr 9, 2026	78.50	78.50	77.62	77.65	77.65	-0.45%	28,033
Apr 8, 2026	77.65	78.13	77.49	78.00	78.00	3.07%	77,153
Apr 7, 2026	75.93	76.05	75.60	75.68	75.68	1.39%	64,116
Apr 2, 2026	75.81	75.84	74.64	74.64	74.64	-0.89%	269,232
Apr 1, 2026	75.13	75.31	75.06	75.31	75.31	2.67%	106,860
Mar 31, 2026	73.02	73.79	72.55	73.35	73.35	0.34%	39,467
Mar 30, 2026	73.00	73.14	72.40	73.10	73.10	-2.12%	67,246
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