Heritage Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	2.30	2.30	2.26	2.26	-	-2.16%	8,942
Jul 10, 2025	2.32	2.32	2.27	2.31	2.31	-0.43%	11,864
Jul 9, 2025	2.29	2.32	2.28	2.32	2.32	3.11%	24,890
Jul 8, 2025	2.24	2.30	2.22	2.25	2.25	0.90%	26,731
Jul 7, 2025	2.24	2.28	2.20	2.23	2.23	-1.33%	29,641
Jul 3, 2025	2.26	2.27	2.22	2.26	2.26	1.35%	30,460
Jul 2, 2025	2.19	2.26	2.19	2.23	2.23	1.83%	21,057
Jul 1, 2025	2.21	2.23	2.17	2.19	2.19	-1.35%	14,013
Jun 30, 2025	2.23	2.30	2.18	2.22	2.22	-2.20%	58,313
Jun 27, 2025	2.23	2.27	2.22	2.27	2.27	1.34%	31,361
Jun 26, 2025	2.25	2.26	2.17	2.24	2.24	-0.88%	24,896
Jun 25, 2025	2.25	2.27	2.24	2.26	2.26	0.44%	50,923
Jun 24, 2025	2.20	2.25	2.16	2.25	2.25	2.74%	90,927
Jun 23, 2025	2.18	2.20	2.09	2.19	2.19	0.46%	71,928
Jun 20, 2025	2.10	2.18	2.10	2.18	2.18	3.81%	100,871
Jun 18, 2025	2.07	2.10	2.06	2.10	2.10	0.48%	48,117
Jun 17, 2025	2.05	2.09	2.03	2.09	2.09	0.97%	37,066
Jun 16, 2025	2.01	2.10	2.01	2.07	2.07	2.99%	17,915
Jun 13, 2025	1.97	2.02	1.97	2.01	2.01	0.50%	98,501
Jun 12, 2025	2.05	2.08	1.98	2.00	2.00	-2.44%	117,736
Jun 11, 2025	2.05	2.08	2.04	2.05	2.05	0.99%	84,296
Jun 10, 2025	2.01	2.09	2.01	2.03	2.03	-	48,260
Jun 9, 2025	2.06	2.13	2.03	2.03	2.03	-0.49%	102,423
Jun 6, 2025	2.12	2.16	2.04	2.04	2.04	-3.32%	85,159
Jun 5, 2025	2.18	2.25	2.07	2.11	2.11	-1.86%	166,749
Jun 4, 2025	2.10	2.18	2.10	2.15	2.15	1.90%	38,344
Jun 3, 2025	2.11	2.18	2.10	2.11	2.11	-	70,329
Jun 2, 2025	2.17	2.25	2.11	2.11	2.11	-3.21%	54,487
May 30, 2025	2.04	2.21	2.03	2.18	2.18	6.86%	57,456
May 29, 2025	2.11	2.12	2.01	2.04	2.04	-2.39%	84,377
May 28, 2025	2.11	2.13	2.09	2.09	2.09	-1.88%	38,127
May 27, 2025	2.14	2.18	2.10	2.13	2.13	0.47%	43,427
May 23, 2025	2.12	2.16	2.09	2.12	2.12	-0.93%	27,911
May 22, 2025	2.20	2.25	2.10	2.14	2.14	-2.28%	53,460
May 21, 2025	2.20	2.26	2.19	2.19	2.19	-0.45%	34,664
May 20, 2025	2.22	2.22	2.19	2.20	2.20	-0.45%	37,874
May 19, 2025	2.23	2.26	2.19	2.21	2.21	-0.45%	29,632
May 16, 2025	2.21	2.26	2.20	2.22	2.22	1.83%	99,479
May 15, 2025	2.19	2.23	2.18	2.18	2.18	1.87%	39,929
May 14, 2025	2.19	2.23	2.14	2.14	2.14	-3.17%	51,318
May 13, 2025	2.18	2.27	2.16	2.21	2.21	1.38%	76,313
May 12, 2025	2.06	2.18	2.06	2.18	2.18	6.34%	92,513
May 9, 2025	1.95	2.08	1.93	2.05	2.05	2.50%	124,760
May 8, 2025	2.01	2.04	1.98	2.00	2.00	1.27%	130,834
May 7, 2025	2.07	2.07	1.96	1.98	1.98	-0.75%	99,775
May 6, 2025	2.00	2.04	1.98	1.99	1.99	-0.50%	109,847
May 5, 2025	1.96	2.02	1.96	2.00	2.00	-	73,606
May 2, 2025	2.03	2.03	1.98	2.00	2.00	-	56,535
May 1, 2025	2.03	2.06	2.00	2.00	2.00	-0.99%	86,061
Apr 30, 2025	2.04	2.08	2.02	2.02	2.02	-0.98%	62,021