Heritage Global Inc. (HGBL)
NASDAQ: HGBL · Real-Time Price · USD
1.610
+0.035 (2.22%)
At close: Oct 8, 2025, 4:00 PM EDT
1.580
-0.030 (-1.86%)
After-hours: Oct 8, 2025, 6:16 PM EDT
Heritage Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.57 | 1.64 | 1.56 | 1.61 | 1.61 | 2.22% | 127,257 |
| Oct 7, 2025 | 1.61 | 1.65 | 1.57 | 1.58 | 1.58 | -1.56% | 306,796 |
| Oct 6, 2025 | 1.61 | 1.65 | 1.59 | 1.60 | 1.60 | - | 160,667 |
| Oct 3, 2025 | 1.62 | 1.64 | 1.58 | 1.60 | 1.60 | - | 132,678 |
| Oct 2, 2025 | 1.65 | 1.66 | 1.59 | 1.60 | 1.60 | -2.44% | 362,875 |
| Oct 1, 2025 | 1.67 | 1.67 | 1.61 | 1.64 | 1.64 | -1.20% | 68,573 |
| Sep 30, 2025 | 1.70 | 1.72 | 1.65 | 1.66 | 1.66 | -2.92% | 61,034 |
| Sep 29, 2025 | 1.70 | 1.72 | 1.65 | 1.71 | 1.71 | -0.58% | 94,008 |
| Sep 26, 2025 | 1.74 | 1.74 | 1.68 | 1.72 | 1.72 | -1.15% | 66,357 |
| Sep 25, 2025 | 1.73 | 1.75 | 1.71 | 1.74 | 1.74 | 0.29% | 36,308 |
| Sep 24, 2025 | 1.76 | 1.79 | 1.73 | 1.74 | 1.74 | -0.86% | 44,106 |
| Sep 23, 2025 | 1.75 | 1.79 | 1.75 | 1.75 | 1.75 | 0.57% | 49,771 |
| Sep 22, 2025 | 1.72 | 1.78 | 1.72 | 1.74 | 1.74 | 3.57% | 86,939 |
| Sep 19, 2025 | 1.79 | 1.82 | 1.66 | 1.68 | 1.68 | -6.15% | 347,307 |
| Sep 18, 2025 | 1.87 | 1.88 | 1.78 | 1.79 | 1.79 | -3.24% | 159,886 |
| Sep 17, 2025 | 1.89 | 1.92 | 1.85 | 1.85 | 1.85 | -3.65% | 131,537 |
| Sep 16, 2025 | 1.91 | 1.93 | 1.87 | 1.92 | 1.92 | 1.05% | 59,956 |
| Sep 15, 2025 | 1.90 | 1.93 | 1.86 | 1.90 | 1.90 | 0.53% | 69,957 |
| Sep 12, 2025 | 1.86 | 1.93 | 1.85 | 1.89 | 1.89 | 2.16% | 110,176 |
| Sep 11, 2025 | 1.89 | 1.91 | 1.85 | 1.85 | 1.85 | -2.12% | 145,196 |
| Sep 10, 2025 | 1.89 | 1.92 | 1.88 | 1.89 | 1.89 | -0.53% | 36,792 |
| Sep 9, 2025 | 1.89 | 1.91 | 1.87 | 1.90 | 1.90 | 1.06% | 46,470 |
| Sep 8, 2025 | 1.92 | 1.93 | 1.88 | 1.88 | 1.88 | -0.53% | 15,874 |
| Sep 5, 2025 | 1.88 | 1.93 | 1.88 | 1.89 | 1.89 | -1.05% | 18,487 |
| Sep 4, 2025 | 1.95 | 1.96 | 1.90 | 1.91 | 1.91 | -2.05% | 43,396 |
| Sep 3, 2025 | 1.90 | 1.95 | 1.90 | 1.95 | 1.95 | 2.63% | 33,574 |
| Sep 2, 2025 | 1.90 | 1.92 | 1.87 | 1.90 | 1.90 | -0.52% | 71,232 |
| Aug 29, 2025 | 1.90 | 1.92 | 1.86 | 1.91 | 1.91 | -1.04% | 22,446 |
| Aug 28, 2025 | 1.92 | 1.93 | 1.89 | 1.93 | 1.93 | - | 11,889 |
| Aug 27, 2025 | 1.92 | 1.94 | 1.89 | 1.93 | 1.93 | 1.58% | 23,163 |
| Aug 26, 2025 | 1.96 | 1.97 | 1.88 | 1.90 | 1.90 | -3.55% | 56,511 |
| Aug 25, 2025 | 1.95 | 1.98 | 1.88 | 1.97 | 1.97 | 1.03% | 37,749 |
| Aug 22, 2025 | 1.90 | 1.96 | 1.86 | 1.95 | 1.95 | 1.04% | 37,624 |
| Aug 21, 2025 | 1.91 | 1.98 | 1.89 | 1.93 | 1.93 | 1.58% | 29,816 |
| Aug 20, 2025 | 1.93 | 1.93 | 1.85 | 1.90 | 1.90 | -0.52% | 45,522 |
| Aug 19, 2025 | 1.90 | 1.95 | 1.80 | 1.91 | 1.91 | 1.60% | 35,850 |
| Aug 18, 2025 | 1.89 | 1.92 | 1.86 | 1.88 | 1.88 | -1.57% | 25,884 |
| Aug 15, 2025 | 1.93 | 1.96 | 1.87 | 1.91 | 1.91 | -0.52% | 18,058 |
| Aug 14, 2025 | 1.96 | 1.97 | 1.87 | 1.92 | 1.92 | -2.29% | 45,865 |
| Aug 13, 2025 | 1.94 | 1.97 | 1.90 | 1.97 | 1.97 | 2.34% | 28,678 |
| Aug 12, 2025 | 1.89 | 1.97 | 1.85 | 1.92 | 1.92 | 1.59% | 121,296 |
| Aug 11, 2025 | 2.01 | 2.03 | 1.84 | 1.89 | 1.89 | -5.50% | 160,538 |
| Aug 8, 2025 | 2.08 | 2.08 | 1.98 | 2.00 | 2.00 | -3.85% | 47,832 |
| Aug 7, 2025 | 2.17 | 2.18 | 2.05 | 2.08 | 2.08 | -4.59% | 43,261 |
| Aug 6, 2025 | 2.16 | 2.20 | 2.12 | 2.18 | 2.18 | 0.93% | 20,438 |
| Aug 5, 2025 | 2.16 | 2.16 | 2.11 | 2.16 | 2.16 | 0.93% | 13,286 |
| Aug 4, 2025 | 2.17 | 2.18 | 2.11 | 2.14 | 2.14 | -1.38% | 20,707 |
| Aug 1, 2025 | 2.16 | 2.18 | 2.09 | 2.17 | 2.17 | 0.93% | 27,173 |
| Jul 31, 2025 | 2.18 | 2.20 | 2.14 | 2.15 | 2.15 | -1.83% | 23,337 |
| Jul 30, 2025 | 2.15 | 2.20 | 2.11 | 2.19 | 2.19 | 2.34% | 70,524 |