ASX:HGH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	1.00	1.00	0.99	0.99	0.99	-2.48%	4
Jun 25, 2026	1.00	1.03	0.99	1.01	1.01	-	1,222
Jun 24, 2026	1.00	1.01	1.00	1.01	1.01	1.00%	475
Jun 23, 2026	1.00	1.00	1.00	1.00	1.00	-	501
Jun 22, 2026	1.01	1.01	1.00	1.00	1.00	-2.44%	21
Jun 19, 2026	1.03	1.03	1.03	1.03	1.03	1.99%	513
Jun 18, 2026	1.01	1.01	1.01	1.01	1.01	0.50%	1,008
Jun 17, 2026	1.00	1.00	1.00	1.00	1.00	-0.50%	167
Jun 16, 2026	1.01	1.01	1.01	1.01	1.01	-0.99%	258
Jun 15, 2026	0.99	1.02	0.99	1.02	1.02	3.57%	4,565
Jun 12, 2026	0.99	0.99	0.98	0.98	0.98	-	37
Jun 11, 2026	0.99	0.99	0.98	0.98	0.98	-0.51%	784
Jun 10, 2026	0.99	0.99	0.99	0.99	0.99	-2.48%	55,838
Jun 9, 2026	1.01	1.01	1.01	1.01	1.01	-2.18%	20
Jun 5, 2026	1.04	1.04	1.03	1.03	1.03	-0.72%	68
Jun 4, 2026	1.04	1.04	1.04	1.04	1.04	-	2,659
Jun 3, 2026	1.05	1.06	1.04	1.04	1.04	-0.95%	2,549
Jun 2, 2026	1.00	1.05	1.00	1.05	1.05	11.70%	21,779
May 29, 2026	0.94	0.94	0.94	0.94	0.94	-3.59%	2
May 28, 2026	0.98	0.98	0.98	0.98	0.98	5.41%	11
May 27, 2026	0.91	0.93	0.91	0.93	0.93	4.52%	1,586
May 22, 2026	0.87	0.89	0.87	0.89	0.89	1.72%	4
May 21, 2026	0.88	0.88	0.86	0.87	0.87	1.16%	13,373
May 20, 2026	0.86	0.87	0.86	0.86	0.86	4.88%	13,718
May 19, 2026	0.84	0.89	0.80	0.82	0.82	-1.20%	36,064
May 18, 2026	0.86	0.86	0.81	0.83	0.83	-2.35%	25,033
May 15, 2026	0.87	0.87	0.84	0.85	0.85	-3.41%	40,582
May 14, 2026	0.88	0.88	0.88	0.88	0.88	-3.30%	110
May 13, 2026	0.91	0.92	0.91	0.91	0.91	-1.09%	950
May 12, 2026	0.94	0.94	0.92	0.92	0.92	0.55%	1,219
May 11, 2026	0.93	0.94	0.92	0.92	0.92	1.10%	6,275
May 8, 2026	0.95	0.95	0.91	0.91	0.91	-4.74%	7,053
May 7, 2026	0.96	0.96	0.95	0.95	0.95	-0.52%	5
May 6, 2026	0.94	0.96	0.94	0.96	0.96	2.69%	10,000
May 5, 2026	0.93	0.93	0.93	0.93	0.93	-0.53%	270
May 4, 2026	0.92	0.94	0.92	0.94	0.94	1.63%	391
May 1, 2026	0.93	0.94	0.91	0.92	0.92	1.66%	28,134
Apr 30, 2026	0.93	0.94	0.91	0.91	0.91	-1.09%	11,756
Apr 29, 2026	0.93	0.93	0.91	0.92	0.92	-1.61%	15,651
Apr 28, 2026	0.94	0.94	0.92	0.93	0.93	-1.06%	5,682
Apr 27, 2026	0.94	0.95	0.94	0.94	0.94	-	8,660
Apr 24, 2026	0.95	0.95	0.94	0.94	0.94	-1.05%	104
Apr 23, 2026	0.95	0.95	0.95	0.95	0.95	1.06%	4,235
Apr 22, 2026	0.94	0.95	0.94	0.94	0.94	-1.05%	2,522
Apr 21, 2026	0.95	0.95	0.95	0.95	0.95	-	98
Apr 20, 2026	0.96	0.96	0.95	0.95	0.95	-0.52%	2
Apr 17, 2026	0.97	0.97	0.95	0.96	0.96	-1.04%	9,909
Apr 16, 2026	0.97	0.97	0.96	0.97	0.97	0.52%	2,726
Apr 15, 2026	0.96	0.96	0.96	0.96	0.96	0.52%	6
Apr 14, 2026	0.95	0.96	0.88	0.96	0.96	-1.55%	41,491