Heritage Global Inc. (HGBL)
NASDAQ: HGBL · Real-Time Price · USD
1.280
-0.010 (-0.78%)
At close: Dec 5, 2025, 4:00 PM EST
1.287
+0.007 (0.55%)
After-hours: Dec 5, 2025, 4:00 PM EST
Heritage Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 21,347 |
| Dec 2, 2025 | 1.36 | 1.36 | 1.24 | 1.28 | 1.28 | -2.29% | 107,536 |
| Dec 1, 2025 | 1.37 | 1.37 | 1.30 | 1.31 | 1.31 | -2.96% | 47,668 |
| Nov 28, 2025 | 1.35 | 1.39 | 1.33 | 1.35 | 1.35 | 1.50% | 19,782 |
| Nov 26, 2025 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -2.92% | 25,670 |
| Nov 25, 2025 | 1.33 | 1.39 | 1.31 | 1.37 | 1.37 | 4.58% | 53,869 |
| Nov 24, 2025 | 1.29 | 1.35 | 1.29 | 1.31 | 1.31 | - | 15,615 |
| Nov 21, 2025 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 2.34% | 12,760 |
| Nov 20, 2025 | 1.32 | 1.37 | 1.28 | 1.28 | 1.28 | -3.76% | 38,603 |
| Nov 19, 2025 | 1.21 | 1.34 | 1.21 | 1.33 | 1.33 | 9.92% | 60,167 |
| Nov 18, 2025 | 1.22 | 1.25 | 1.21 | 1.21 | 1.21 | -0.82% | 63,509 |
| Nov 17, 2025 | 1.25 | 1.28 | 1.22 | 1.22 | 1.22 | -3.17% | 64,742 |
| Nov 14, 2025 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -1.56% | 97,987 |
| Nov 13, 2025 | 1.30 | 1.31 | 1.25 | 1.28 | 1.28 | -1.54% | 63,712 |
| Nov 12, 2025 | 1.32 | 1.32 | 1.26 | 1.30 | 1.30 | 0.39% | 218,850 |
| Nov 11, 2025 | 1.32 | 1.35 | 1.25 | 1.30 | 1.30 | -2.63% | 247,517 |
| Nov 10, 2025 | 1.30 | 1.39 | 1.26 | 1.33 | 1.33 | 2.31% | 122,064 |
| Nov 7, 2025 | 1.41 | 1.41 | 1.24 | 1.30 | 1.30 | -9.09% | 403,084 |
| Nov 6, 2025 | 1.45 | 1.47 | 1.43 | 1.43 | 1.43 | -2.05% | 21,705 |
| Nov 5, 2025 | 1.46 | 1.50 | 1.44 | 1.46 | 1.46 | 0.69% | 71,024 |
| Nov 4, 2025 | 1.43 | 1.47 | 1.42 | 1.45 | 1.45 | 1.40% | 108,482 |
| Nov 3, 2025 | 1.46 | 1.47 | 1.40 | 1.43 | 1.43 | -2.72% | 96,649 |
| Oct 31, 2025 | 1.46 | 1.49 | 1.43 | 1.47 | 1.47 | - | 51,138 |
| Oct 30, 2025 | 1.42 | 1.48 | 1.39 | 1.47 | 1.47 | 3.52% | 34,249 |
| Oct 29, 2025 | 1.49 | 1.50 | 1.42 | 1.42 | 1.42 | -4.05% | 16,496 |
| Oct 28, 2025 | 1.47 | 1.49 | 1.46 | 1.48 | 1.48 | 0.68% | 34,207 |
| Oct 27, 2025 | 1.53 | 1.54 | 1.43 | 1.47 | 1.47 | -2.65% | 140,109 |
| Oct 24, 2025 | 1.52 | 1.54 | 1.49 | 1.51 | 1.51 | -0.66% | 47,813 |
| Oct 23, 2025 | 1.53 | 1.53 | 1.47 | 1.52 | 1.52 | 0.66% | 72,601 |
| Oct 22, 2025 | 1.53 | 1.53 | 1.48 | 1.51 | 1.51 | -1.31% | 56,139 |
| Oct 21, 2025 | 1.52 | 1.53 | 1.50 | 1.53 | 1.53 | 1.32% | 24,226 |
| Oct 20, 2025 | 1.52 | 1.55 | 1.50 | 1.51 | 1.51 | -0.66% | 89,077 |
| Oct 17, 2025 | 1.58 | 1.58 | 1.51 | 1.52 | 1.52 | -3.80% | 62,247 |
| Oct 16, 2025 | 1.54 | 1.60 | 1.52 | 1.58 | 1.58 | 3.95% | 118,130 |
| Oct 15, 2025 | 1.60 | 1.63 | 1.52 | 1.52 | 1.52 | -0.65% | 79,907 |
| Oct 14, 2025 | 1.57 | 1.61 | 1.51 | 1.53 | 1.53 | -1.92% | 71,176 |
| Oct 13, 2025 | 1.51 | 1.57 | 1.51 | 1.56 | 1.56 | 2.30% | 75,408 |
| Oct 10, 2025 | 1.57 | 1.60 | 1.51 | 1.53 | 1.53 | -2.87% | 114,410 |
| Oct 9, 2025 | 1.61 | 1.65 | 1.56 | 1.57 | 1.57 | -2.48% | 107,913 |
| Oct 8, 2025 | 1.57 | 1.64 | 1.56 | 1.61 | 1.61 | 2.22% | 127,258 |
| 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 |