Skip to main content
Heritage Global Inc. (HGBL)
NASDAQ: HGBL · Real-Time Price · USD
1.620
-0.065 (-3.86%)
Nov 4, 2024, 4:00 PM EST - Market closed

Heritage Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20241.701.701.591.621.62-3.86%76,149
Nov 1, 20241.701.711.671.691.69-0.88%21,164
Oct 31, 20241.701.701.681.701.701.19%17,692
Oct 30, 20241.741.741.681.681.68-2.33%27,777
Oct 29, 20241.681.721.671.721.721.78%30,471
Oct 28, 20241.701.711.671.691.691.20%47,639
Oct 25, 20241.671.691.661.671.67-1.18%15,411
Oct 24, 20241.721.741.641.691.69-0.59%98,024
Oct 23, 20241.651.731.651.701.704.10%46,585
Oct 22, 20241.631.661.631.631.631.43%24,700
Oct 21, 20241.691.711.611.611.61-4.17%70,276
Oct 18, 20241.671.731.671.681.68-48,036
Oct 17, 20241.721.741.681.681.68-2.89%50,155
Oct 16, 20241.701.731.671.731.734.22%42,746
Oct 15, 20241.641.701.641.661.66-0.60%36,393
Oct 14, 20241.671.721.661.671.671.21%68,725
Oct 11, 20241.631.671.621.651.650.61%15,539
Oct 10, 20241.691.691.641.641.64-20,625
Oct 9, 20241.681.691.641.641.64-2.38%44,824
Oct 8, 20241.701.721.671.681.68-1.18%34,748
Oct 7, 20241.641.711.641.701.703.53%72,417
Oct 4, 20241.611.651.611.641.641.36%36,550
Oct 3, 20241.601.631.601.621.622.53%30,001
Oct 2, 20241.671.701.581.581.58-4.24%122,297
Oct 1, 20241.661.711.651.651.65-2.94%67,886
Sep 30, 20241.651.721.651.701.703.34%81,112
Sep 27, 20241.641.671.631.651.650.30%76,251
Sep 26, 20241.631.651.631.641.64-20,631
Sep 25, 20241.631.671.611.641.64-0.61%73,594
Sep 24, 20241.691.701.621.651.65-1.49%57,103
Sep 23, 20241.711.741.521.681.68-1.47%156,800
Sep 20, 20241.731.731.671.701.70-1.16%62,213
Sep 19, 20241.701.731.681.721.723.61%37,005
Sep 18, 20241.671.731.661.661.66-74,970
Sep 17, 20241.681.731.661.661.661.22%38,344
Sep 16, 20241.641.731.641.641.641.23%186,177
Sep 13, 20241.611.671.601.621.62-0.61%195,624
Sep 12, 20241.641.661.611.631.63-154,353
Sep 11, 20241.661.671.601.631.63-1.81%204,124
Sep 10, 20241.701.711.661.661.66-1.78%200,764
Sep 9, 20241.731.751.671.691.69-1.17%115,158
Sep 6, 20241.641.731.641.711.714.27%57,870
Sep 5, 20241.621.681.621.641.64-0.61%45,333
Sep 4, 20241.711.711.631.651.65-3.51%118,954
Sep 3, 20241.691.771.691.711.71-0.58%212,144
Aug 30, 20241.581.731.561.721.728.86%330,301
Aug 29, 20241.751.751.571.581.58-9.20%369,782
Aug 28, 20241.761.811.741.741.74-1.42%49,244
Aug 27, 20241.821.861.761.771.77-4.08%146,103
Aug 26, 20241.891.891.831.841.84-1.08%79,836
Aug 23, 20241.831.911.831.861.860.27%55,859
Aug 22, 20241.821.861.821.861.860.82%31,302
Aug 21, 20241.841.891.841.841.841.10%48,213
Aug 20, 20241.831.871.821.821.82-1.09%34,675
Aug 19, 20241.861.871.811.841.842.79%141,705
Aug 16, 20241.911.951.791.791.79-8.21%225,767
Aug 15, 20241.912.011.901.951.952.63%62,708
Aug 14, 20241.861.991.861.901.900.53%109,160
Aug 13, 20241.881.901.831.891.89-2.07%47,847
Aug 12, 20241.941.951.821.931.930.52%92,962
Aug 9, 20241.871.951.691.921.92-16.88%386,834
Aug 8, 20242.402.402.292.312.31-2.12%206,182
Aug 7, 20242.422.422.342.362.36-2.07%19,404
Aug 6, 20242.402.432.332.412.412.55%40,940
Aug 5, 20242.352.372.302.352.35-0.84%34,268
Aug 2, 20242.392.392.352.372.37-0.84%15,354
Aug 1, 20242.432.432.362.392.39-1.65%12,779
Jul 31, 20242.322.432.322.432.433.40%31,348
Jul 30, 20242.372.412.352.352.350.86%10,133
Jul 29, 20242.422.422.332.332.33-3.72%71,676
Jul 26, 20242.402.422.382.422.422.11%10,545
Jul 25, 20242.362.422.352.372.37-0.42%9,418
Jul 24, 20242.392.492.352.382.380.85%58,311
Jul 23, 20242.352.372.302.362.36-1.26%36,099
Jul 22, 20242.482.482.362.392.39-4.78%55,851
Jul 19, 20242.492.542.492.512.51-0.40%15,372
Jul 18, 20242.732.742.522.522.52-7.35%109,408
Jul 17, 20242.622.722.622.722.723.42%92,438
Jul 16, 20242.622.662.592.632.631.15%37,766
Jul 15, 20242.532.622.532.602.601.56%68,652
Jul 12, 20242.562.562.512.562.56-0.78%13,934
Jul 11, 20242.562.582.542.582.582.58%45,651
Jul 10, 20242.572.622.512.522.52-1.37%57,598
Jul 9, 20242.462.552.432.552.552.00%46,794
Jul 8, 20242.452.512.442.502.500.81%27,817
Jul 5, 20242.452.502.422.482.48-42,214
Jul 3, 20242.372.482.362.482.483.77%42,005
Jul 2, 20242.412.502.392.392.39-2.85%51,050
Jul 1, 20242.352.482.352.462.46-53,469
Jun 28, 20242.452.492.362.462.46-43,101
Jun 27, 20242.392.482.372.462.464.68%46,290
Jun 26, 20242.302.352.262.352.350.43%13,196
Jun 25, 20242.332.402.322.342.34-0.85%38,571
Jun 24, 20242.332.382.302.362.36-24,726
Jun 21, 20242.272.362.272.362.36-0.42%59,393
Jun 20, 20242.312.402.242.372.376.76%64,346
Jun 18, 20242.242.322.172.222.22-1.33%64,007
Jun 17, 20242.312.332.172.252.25-2.17%80,634
Jun 14, 20242.432.452.282.302.30-5.74%39,930
Jun 13, 20242.422.482.422.442.440.41%22,853