Heritage Global Inc. (HGBL)
NASDAQ: HGBL · Real-Time Price · USD
1.320
-0.010 (-0.75%)
At close: Feb 12, 2026, 4:00 PM EST
1.310
-0.010 (-0.76%)
After-hours: Feb 12, 2026, 6:12 PM EST
Heritage Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 1.36 | 1.36 | 1.30 | 1.32 | 1.32 | -0.75% | 43,800 |
| Feb 11, 2026 | 1.33 | 1.36 | 1.33 | 1.33 | 1.33 | -1.48% | 71,435 |
| Feb 10, 2026 | 1.33 | 1.36 | 1.32 | 1.35 | 1.35 | 1.50% | 35,054 |
| Feb 9, 2026 | 1.37 | 1.38 | 1.33 | 1.33 | 1.33 | - | 78,297 |
| Feb 6, 2026 | 1.36 | 1.37 | 1.33 | 1.33 | 1.33 | -2.92% | 56,586 |
| Feb 5, 2026 | 1.41 | 1.41 | 1.34 | 1.37 | 1.37 | -3.52% | 64,704 |
| Feb 4, 2026 | 1.38 | 1.44 | 1.38 | 1.42 | 1.42 | 1.43% | 74,296 |
| Feb 3, 2026 | 1.41 | 1.47 | 1.38 | 1.40 | 1.40 | 2.19% | 194,713 |
| Feb 2, 2026 | 1.37 | 1.42 | 1.34 | 1.37 | 1.37 | - | 122,686 |
| Jan 30, 2026 | 1.37 | 1.39 | 1.35 | 1.37 | 1.37 | -1.44% | 95,494 |
| Jan 29, 2026 | 1.38 | 1.41 | 1.37 | 1.39 | 1.39 | -0.71% | 96,416 |
| Jan 28, 2026 | 1.37 | 1.42 | 1.35 | 1.40 | 1.40 | 1.45% | 259,083 |
| Jan 27, 2026 | 1.35 | 1.39 | 1.35 | 1.38 | 1.38 | - | 41,386 |
| Jan 26, 2026 | 1.36 | 1.40 | 1.35 | 1.38 | 1.38 | 0.73% | 149,879 |
| Jan 23, 2026 | 1.34 | 1.39 | 1.33 | 1.37 | 1.37 | 0.74% | 81,261 |
| Jan 22, 2026 | 1.37 | 1.40 | 1.34 | 1.36 | 1.36 | - | 57,356 |
| Jan 21, 2026 | 1.34 | 1.40 | 1.33 | 1.36 | 1.36 | 0.74% | 87,362 |
| Jan 20, 2026 | 1.38 | 1.47 | 1.35 | 1.35 | 1.35 | -6.25% | 214,209 |
| Jan 16, 2026 | 1.41 | 1.50 | 1.38 | 1.44 | 1.44 | 1.41% | 220,553 |
| Jan 15, 2026 | 1.40 | 1.51 | 1.35 | 1.42 | 1.42 | 1.43% | 430,743 |
| Jan 14, 2026 | 1.35 | 1.45 | 1.31 | 1.40 | 1.40 | -3.45% | 571,318 |
| Jan 13, 2026 | 1.42 | 1.55 | 1.35 | 1.45 | 1.45 | 6.62% | 6,795,232 |
| Jan 12, 2026 | 1.28 | 1.38 | 1.28 | 1.36 | 1.36 | 4.62% | 6,315,328 |
| Jan 9, 2026 | 1.27 | 1.32 | 1.27 | 1.30 | 1.30 | 1.56% | 52,315 |
| Jan 8, 2026 | 1.25 | 1.31 | 1.25 | 1.28 | 1.28 | 0.79% | 37,758 |
| Jan 7, 2026 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | 0.79% | 42,557 |
| Jan 6, 2026 | 1.26 | 1.33 | 1.25 | 1.26 | 1.26 | -3.08% | 39,071 |
| Jan 5, 2026 | 1.24 | 1.35 | 1.24 | 1.30 | 1.30 | 5.69% | 75,777 |
| Jan 2, 2026 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -0.81% | 43,021 |
| Dec 31, 2025 | 1.24 | 1.27 | 1.24 | 1.24 | 1.24 | -0.80% | 102,976 |
| Dec 30, 2025 | 1.21 | 1.26 | 1.21 | 1.25 | 1.25 | 1.63% | 97,060 |
| Dec 29, 2025 | 1.23 | 1.26 | 1.22 | 1.23 | 1.23 | -2.38% | 95,173 |
| Dec 26, 2025 | 1.25 | 1.28 | 1.23 | 1.26 | 1.26 | 2.44% | 70,952 |
| Dec 24, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 23,835 |
| Dec 23, 2025 | 1.21 | 1.27 | 1.21 | 1.24 | 1.24 | 0.81% | 40,082 |
| Dec 22, 2025 | 1.29 | 1.30 | 1.22 | 1.23 | 1.23 | -1.60% | 46,500 |
| Dec 19, 2025 | 1.29 | 1.29 | 1.22 | 1.25 | 1.25 | - | 288,489 |
| Dec 18, 2025 | 1.34 | 1.34 | 1.21 | 1.25 | 1.25 | -4.58% | 244,838 |
| Dec 17, 2025 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -2.24% | 39,030 |
| Dec 16, 2025 | 1.38 | 1.41 | 1.32 | 1.34 | 1.34 | -3.60% | 95,702 |
| Dec 15, 2025 | 1.36 | 1.43 | 1.36 | 1.39 | 1.39 | 2.96% | 50,954 |
| Dec 12, 2025 | 1.37 | 1.37 | 1.31 | 1.35 | 1.35 | 1.50% | 22,865 |
| Dec 11, 2025 | 1.34 | 1.37 | 1.33 | 1.33 | 1.33 | -0.75% | 36,253 |
| Dec 10, 2025 | 1.32 | 1.40 | 1.31 | 1.34 | 1.34 | 0.75% | 36,503 |
| Dec 9, 2025 | 1.26 | 1.40 | 1.24 | 1.33 | 1.33 | 7.26% | 196,986 |
| Dec 8, 2025 | 1.28 | 1.30 | 1.24 | 1.24 | 1.24 | -3.13% | 29,103 |
| Dec 5, 2025 | 1.27 | 1.29 | 1.25 | 1.28 | 1.28 | -0.78% | 44,114 |
| Dec 4, 2025 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 0.78% | 7,711 |
| Dec 3, 2025 | 1.26 | 1.33 | 1.26 | 1.28 | 1.28 | - | 21,384 |
| Dec 2, 2025 | 1.36 | 1.36 | 1.24 | 1.28 | 1.28 | -2.29% | 107,536 |