Heritage Global Inc. (HGBL)
NASDAQ: HGBL · Real-Time Price · USD
1.480
+0.010 (0.68%)
At close: Oct 28, 2025, 4:00 PM EDT
1.500
+0.020 (1.35%)
After-hours: Oct 28, 2025, 6:53 PM EDT

Heritage Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20251.471.491.461.481.480.68%34,207
Oct 27, 20251.531.541.431.471.47-2.65%140,109
Oct 24, 20251.521.541.491.511.51-0.66%47,813
Oct 23, 20251.531.531.471.521.520.66%72,601
Oct 22, 20251.531.531.481.511.51-1.31%56,139
Oct 21, 20251.521.531.501.531.531.32%24,226
Oct 20, 20251.521.551.501.511.51-0.66%89,077
Oct 17, 20251.581.581.511.521.52-3.80%62,247
Oct 16, 20251.541.601.521.581.583.95%118,130
Oct 15, 20251.601.631.521.521.52-0.65%79,907
Oct 14, 20251.571.611.511.531.53-1.92%71,176
Oct 13, 20251.511.571.511.561.562.30%75,408
Oct 10, 20251.571.601.511.531.53-2.87%114,410
Oct 9, 20251.611.651.561.571.57-2.48%107,913
Oct 8, 20251.571.641.561.611.612.22%127,258
Oct 7, 20251.611.651.571.581.58-1.56%306,796
Oct 6, 20251.611.651.591.601.60-160,667
Oct 3, 20251.621.641.581.601.60-132,678
Oct 2, 20251.651.661.591.601.60-2.44%362,875
Oct 1, 20251.671.671.611.641.64-1.20%68,573
Sep 30, 20251.701.721.651.661.66-2.92%61,034
Sep 29, 20251.701.721.651.711.71-0.58%94,008
Sep 26, 20251.741.741.681.721.72-1.15%66,357
Sep 25, 20251.731.751.711.741.740.29%36,308
Sep 24, 20251.761.791.731.741.74-0.86%44,106
Sep 23, 20251.751.791.751.751.750.57%49,771
Sep 22, 20251.721.781.721.741.743.57%86,939
Sep 19, 20251.791.821.661.681.68-6.15%347,307
Sep 18, 20251.871.881.781.791.79-3.24%159,886
Sep 17, 20251.891.921.851.851.85-3.65%131,537
Sep 16, 20251.911.931.871.921.921.05%59,956
Sep 15, 20251.901.931.861.901.900.53%69,957
Sep 12, 20251.861.931.851.891.892.16%110,176
Sep 11, 20251.891.911.851.851.85-2.12%145,196
Sep 10, 20251.891.921.881.891.89-0.53%36,792
Sep 9, 20251.891.911.871.901.901.06%46,470
Sep 8, 20251.921.931.881.881.88-0.53%15,874
Sep 5, 20251.881.931.881.891.89-1.05%18,487
Sep 4, 20251.951.961.901.911.91-2.05%43,396
Sep 3, 20251.901.951.901.951.952.63%33,574
Sep 2, 20251.901.921.871.901.90-0.52%71,232
Aug 29, 20251.901.921.861.911.91-1.04%22,446
Aug 28, 20251.921.931.891.931.93-11,889
Aug 27, 20251.921.941.891.931.931.58%23,163
Aug 26, 20251.961.971.881.901.90-3.55%56,511
Aug 25, 20251.951.981.881.971.971.03%37,749
Aug 22, 20251.901.961.861.951.951.04%37,624
Aug 21, 20251.911.981.891.931.931.58%29,816
Aug 20, 20251.931.931.851.901.90-0.52%45,522
Aug 19, 20251.901.951.801.911.911.60%35,850