ASX:HGH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 10, 2026	0.96	0.97	0.93	0.97	0.97	1.04%	7,002
Apr 9, 2026	0.98	0.98	0.96	0.96	0.96	-1.54%	3,443
Apr 8, 2026	0.98	0.98	0.98	0.98	0.98	-	610
Apr 7, 2026	0.99	0.99	0.98	0.98	0.98	-1.52%	10,535
Apr 2, 2026	0.99	0.99	0.99	0.99	0.99	1.54%	249
Apr 1, 2026	0.98	0.98	0.98	0.98	0.98	-1.02%	227
Mar 31, 2026	0.99	0.99	0.97	0.99	0.99	-	1,937
Mar 30, 2026	0.98	0.99	0.98	0.99	0.99	0.51%	3,954
Mar 27, 2026	0.97	0.99	0.97	0.98	0.98	1.03%	3,947
Mar 26, 2026	0.98	0.98	0.97	0.97	0.97	-1.52%	889
Mar 25, 2026	0.99	0.99	0.96	0.99	0.99	-	27,254
Mar 24, 2026	1.00	1.00	0.99	0.99	0.99	-1.50%	967
Mar 23, 2026	0.99	1.00	0.99	1.00	1.00	0.50%	24,694
Mar 20, 2026	1.02	1.02	1.00	1.00	1.00	-2.45%	2,995
Mar 19, 2026	0.99	1.02	0.99	1.02	1.02	3.55%	1,501
Mar 18, 2026	1.04	1.04	0.98	0.99	0.99	-4.83%	12,881
Mar 17, 2026	1.03	1.04	1.02	1.04	1.04	-0.48%	16,684
Mar 16, 2026	1.02	1.04	1.02	1.04	1.04	2.46%	31,887
Mar 13, 2026	1.03	1.03	1.02	1.02	1.02	-1.46%	106
Mar 12, 2026	1.03	1.03	1.03	1.03	1.03	-1.90%	100
Mar 11, 2026	1.04	1.05	1.04	1.05	1.05	1.45%	182