ASX:HGBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	52,016
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
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