ASX:HGBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	87.00	87.00	86.10	86.29	86.29	-0.71%	44,637
Oct 29, 2026	86.90	87.06	86.76	86.91	86.91	-0.06%	66,572
Oct 28, 2026	87.00	87.04	86.87	86.96	86.96	0.50%	68,263
Oct 27, 2026	86.35	86.63	86.32	86.53	86.53	0.57%	28,652
Oct 26, 2026	86.52	86.52	85.78	86.04	86.04	-0.12%	55,607
Oct 23, 2026	86.30	86.36	86.00	86.14	86.14	-0.70%	69,372
Oct 22, 2026	87.26	87.26	86.73	86.75	86.75	-0.37%	88,851
Oct 21, 2026	87.01	87.15	86.99	87.07	87.07	0.57%	66,199
Oct 20, 2026	87.09	87.09	86.46	86.58	86.58	-0.55%	55,883
Oct 19, 2026	86.76	87.10	86.57	87.06	87.06	-0.39%	70,048
Oct 16, 2026	87.10	87.43	87.00	87.40	87.40	0.91%	28,266
Oct 15, 2026	86.73	86.76	86.35	86.61	86.61	-1.32%	82,587
Oct 14, 2026	87.70	87.87	87.62	87.77	87.77	0.21%	43,981
Oct 13, 2026	87.74	87.74	87.40	87.59	87.59	-0.44%	53,612
Oct 12, 2026	87.79	87.99	87.77	87.98	87.98	0.71%	41,541
Oct 9, 2026	87.24	87.39	87.19	87.36	87.36	-0.08%	47,990
Oct 8, 2026	87.66	87.66	87.40	87.43	87.43	-0.51%	37,181
Oct 7, 2026	87.94	88.01	87.85	87.88	87.88	0.35%	45,045
Oct 6, 2026	87.45	87.58	87.43	87.57	87.57	0.89%	54,347
Oct 5, 2026	86.89	87.12	86.80	86.80	86.80	0.37%	40,180
Oct 2, 2026	86.50	86.57	86.27	86.48	86.48	-0.47%	89,934
Oct 1, 2026	86.75	86.93	86.45	86.89	86.89	0.08%	67,826
Sep 30, 2026	86.70	86.92	86.70	86.82	86.82	0.21%	73,169
Sep 29, 2026	86.80	86.83	86.40	86.64	86.64	-0.46%	48,237
Sep 28, 2026	87.23	87.23	86.98	87.04	87.04	0.02%	86,057
Sep 25, 2026	86.60	87.06	86.60	87.02	87.02	0.38%	41,612
Sep 24, 2026	87.14	87.14	86.63	86.69	86.69	-1.15%	59,984
Sep 23, 2026	87.83	87.83	87.63	87.70	87.70	0.06%	56,746
Sep 22, 2026	87.59	87.72	87.57	87.65	87.65	1.12%	48,085
Sep 21, 2026	86.57	86.69	86.49	86.68	86.68	0.10%	80,465
Sep 18, 2026	86.34	86.61	86.22	86.59	86.59	0.78%	54,929
Sep 17, 2026	85.95	86.03	85.80	85.92	85.92	0.14%	110,511
Sep 16, 2026	86.00	86.00	85.67	85.80	85.80	-0.02%	51,287
Sep 15, 2026	86.06	86.10	85.67	85.82	85.82	-0.12%	94,863
Sep 14, 2026	85.87	86.10	85.84	85.92	85.92	-0.10%	73,690
Sep 11, 2026	85.58	86.01	85.52	86.01	86.01	-0.46%	221,233
Sep 10, 2026	86.36	86.45	86.17	86.41	86.41	-0.33%	89,415
Sep 9, 2026	86.68	86.79	86.63	86.70	86.70	-0.36%	65,800
Sep 8, 2026	87.06	87.25	87.01	87.01	87.01	-0.16%	62,159
Sep 7, 2026	87.98	87.98	87.11	87.15	87.15	-0.39%	59,056
Sep 4, 2026	87.37	87.54	87.36	87.49	87.49	1.00%	231,947
Sep 3, 2026	86.65	86.75	86.48	86.62	86.62	0.45%	123,402
Sep 2, 2026	86.30	86.30	86.10	86.23	86.23	-0.79%	57,739
Sep 1, 2026	87.04	87.04	86.85	86.92	86.92	-0.14%	41,735
Aug 31, 2026	86.82	87.13	86.73	87.04	87.04	-0.26%	73,938
Aug 28, 2026	87.19	87.43	87.17	87.27	87.27	0.10%	61,608
Aug 27, 2026	87.29	87.32	87.12	87.18	87.18	0.43%	79,351
Aug 26, 2026	86.77	86.97	86.73	86.81	86.81	0.06%	40,707
Aug 25, 2026	86.58	86.76	86.50	86.76	86.76	0.14%	46,073
Aug 24, 2026	86.84	86.86	86.63	86.64	86.64	0.27%	65,559