ASX:HGBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	87.74	87.74	87.63	87.65	-	-	20,381
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
Aug 21, 2026	86.42	86.52	86.34	86.41	86.41	-0.56%	89,891
Aug 20, 2026	86.96	87.03	86.90	86.90	86.90	0.45%	76,042
Aug 19, 2026	86.75	86.82	86.51	86.51	86.51	-0.68%	64,178
Aug 18, 2026	87.90	87.90	87.10	87.10	87.10	-1.10%	48,914
Aug 17, 2026	88.11	88.11	87.88	88.07	88.07	-0.08%	147,886
Aug 14, 2026	88.01	88.24	88.01	88.14	88.14	0.56%	54,893
Aug 13, 2026	87.25	87.70	87.25	87.65	87.65	0.45%	45,053
Aug 12, 2026	87.45	87.45	87.22	87.26	87.26	-0.32%	95,031
Aug 11, 2026	87.34	87.63	87.34	87.54	87.54	-	119,000
Aug 10, 2026	87.20	87.55	87.20	87.54	87.54	0.74%	34,204
Aug 7, 2026	87.06	87.06	86.83	86.90	86.90	-0.18%	111,988
Aug 6, 2026	87.18	87.18	86.89	87.06	87.06	-0.39%	120,180
Aug 5, 2026	86.98	87.40	86.98	87.40	87.40	1.72%	34,880
Aug 4, 2026	85.80	85.92	85.69	85.92	85.92	0.99%	51,651
Aug 3, 2026	84.81	85.23	84.81	85.08	85.08	0.29%	149,315
Jul 31, 2026	84.63	84.83	84.57	84.83	84.83	1.85%	40,281
Jul 30, 2026	83.54	83.56	83.16	83.29	83.29	-1.02%	141,254
Jul 29, 2026	84.33	84.50	83.82	84.15	84.15	0.49%	94,665
Jul 28, 2026	84.06	84.06	83.66	83.74	83.74	-1.12%	33,299
Jul 27, 2026	84.51	84.69	84.31	84.69	84.69	1.00%	100,594
Jul 24, 2026	83.90	83.93	83.69	83.85	83.85	-0.85%	41,843
Jul 23, 2026	84.75	84.99	84.57	84.57	84.57	-0.15%	41,362
Jul 22, 2026	84.65	84.87	84.65	84.70	84.70	0.30%	41,552
Jul 21, 2026	84.01	84.45	83.86	84.45	84.45	0.49%	63,062
Jul 20, 2026	84.70	84.70	84.04	84.04	84.04	-0.07%	41,478
Jul 17, 2026	84.72	84.76	84.04	84.10	84.10	-1.46%	137,998
Jul 16, 2026	85.38	85.46	85.22	85.35	85.35	0.11%	109,442