Heritage Global Inc. (HGBL)
NASDAQ: HGBL · Real-Time Price · USD
2.170
+0.080 (3.83%)
Mar 14, 2025, 10:01 AM EDT - Market open
Heritage Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 2.10 | 2.10 | 2.08 | 2.09 | 2.09 | -0.48% | 24,001 |
| Mar 12, 2025 | 2.00 | 2.10 | 1.98 | 2.10 | 2.10 | 6.06% | 44,846 |
| Mar 11, 2025 | 2.00 | 2.02 | 1.91 | 1.98 | 1.98 | -1.00% | 21,932 |
| Mar 10, 2025 | 2.07 | 2.07 | 2.00 | 2.00 | 2.00 | -4.76% | 37,572 |
| Mar 7, 2025 | 2.07 | 2.13 | 2.06 | 2.10 | 2.10 | -0.47% | 19,030 |
| Mar 6, 2025 | 2.10 | 2.11 | 2.03 | 2.11 | 2.11 | 0.96% | 52,851 |
| Mar 5, 2025 | 2.05 | 2.12 | 2.05 | 2.09 | 2.09 | 2.96% | 40,033 |
| Mar 4, 2025 | 2.04 | 2.12 | 2.02 | 2.03 | 2.03 | -0.49% | 125,533 |
| Mar 3, 2025 | 2.09 | 2.11 | 2.04 | 2.04 | 2.04 | -2.39% | 52,945 |
| Feb 28, 2025 | 2.05 | 2.16 | 2.05 | 2.09 | 2.09 | 2.45% | 129,117 |
| Feb 27, 2025 | 2.07 | 2.09 | 2.04 | 2.04 | 2.04 | - | 12,870 |
| Feb 26, 2025 | 2.00 | 2.04 | 2.00 | 2.04 | 2.04 | 1.49% | 25,861 |
| Feb 25, 2025 | 2.05 | 2.10 | 1.98 | 2.01 | 2.01 | -2.19% | 20,063 |
| Feb 24, 2025 | 2.03 | 2.07 | 2.02 | 2.06 | 2.06 | 1.33% | 26,179 |
| Feb 21, 2025 | 2.10 | 2.10 | 1.84 | 2.03 | 2.03 | -3.43% | 149,058 |
| Feb 20, 2025 | 2.20 | 2.24 | 2.08 | 2.10 | 2.10 | -4.98% | 78,683 |
| Feb 19, 2025 | 2.23 | 2.25 | 2.21 | 2.21 | 2.21 | -1.34% | 35,536 |
| Feb 18, 2025 | 2.28 | 2.28 | 2.24 | 2.24 | 2.24 | - | 40,324 |
| Feb 14, 2025 | 2.31 | 2.31 | 2.24 | 2.24 | 2.24 | -1.32% | 33,089 |
| Feb 13, 2025 | 2.31 | 2.31 | 2.23 | 2.27 | 2.27 | 3.18% | 22,665 |
| Feb 12, 2025 | 2.27 | 2.28 | 2.20 | 2.20 | 2.20 | -3.93% | 43,668 |
| Feb 11, 2025 | 2.30 | 2.32 | 2.25 | 2.29 | 2.29 | - | 32,266 |
| Feb 10, 2025 | 2.29 | 2.30 | 2.25 | 2.29 | 2.29 | 2.69% | 43,452 |
| Feb 7, 2025 | 2.30 | 2.33 | 2.23 | 2.23 | 2.23 | -1.76% | 67,515 |
| Feb 6, 2025 | 2.21 | 2.34 | 2.19 | 2.27 | 2.27 | 5.09% | 118,391 |
| Feb 5, 2025 | 2.17 | 2.17 | 2.15 | 2.16 | 2.16 | 0.47% | 20,490 |
| Feb 4, 2025 | 2.21 | 2.21 | 2.15 | 2.15 | 2.15 | -1.83% | 9,860 |
| Feb 3, 2025 | 2.14 | 2.22 | 2.14 | 2.19 | 2.19 | 1.39% | 32,391 |
| Jan 31, 2025 | 2.17 | 2.19 | 2.14 | 2.16 | 2.16 | 0.47% | 25,177 |
| Jan 30, 2025 | 2.13 | 2.25 | 2.13 | 2.15 | 2.15 | 2.87% | 32,714 |
| Jan 29, 2025 | 2.24 | 2.24 | 2.07 | 2.09 | 2.09 | -6.28% | 74,974 |
| Jan 28, 2025 | 2.17 | 2.28 | 2.16 | 2.23 | 2.23 | 3.72% | 79,844 |
| Jan 27, 2025 | 2.10 | 2.18 | 2.10 | 2.15 | 2.15 | 2.38% | 63,937 |
| Jan 24, 2025 | 2.09 | 2.13 | 2.09 | 2.10 | 2.10 | 0.96% | 32,239 |
| Jan 23, 2025 | 2.11 | 2.11 | 2.07 | 2.08 | 2.08 | - | 9,138 |
| Jan 22, 2025 | 2.05 | 2.11 | 2.04 | 2.08 | 2.08 | 1.96% | 41,214 |
| Jan 21, 2025 | 2.08 | 2.12 | 2.04 | 2.04 | 2.04 | 0.49% | 42,925 |
| Jan 17, 2025 | 2.09 | 2.09 | 2.02 | 2.03 | 2.03 | -1.93% | 31,251 |
| Jan 16, 2025 | 2.04 | 2.10 | 2.03 | 2.07 | 2.07 | - | 48,655 |
| Jan 15, 2025 | 2.09 | 2.12 | 2.04 | 2.07 | 2.07 | 1.97% | 88,790 |
| Jan 14, 2025 | 2.02 | 2.06 | 2.02 | 2.03 | 2.03 | 1.00% | 88,650 |
| Jan 13, 2025 | 1.95 | 2.07 | 1.95 | 2.01 | 2.01 | 1.52% | 66,972 |
| Jan 10, 2025 | 1.99 | 2.02 | 1.92 | 1.98 | 1.98 | -1.00% | 146,441 |
| Jan 8, 2025 | 2.01 | 2.01 | 1.95 | 2.00 | 2.00 | 0.50% | 91,175 |
| Jan 7, 2025 | 1.93 | 2.07 | 1.93 | 1.99 | 1.99 | 4.74% | 213,105 |
| Jan 6, 2025 | 1.86 | 1.92 | 1.86 | 1.90 | 1.90 | 3.26% | 38,712 |
| Jan 3, 2025 | 1.90 | 1.94 | 1.84 | 1.84 | 1.84 | -1.60% | 146,550 |
| Jan 2, 2025 | 1.86 | 1.90 | 1.83 | 1.87 | 1.87 | 1.08% | 62,532 |
| Dec 31, 2024 | 1.74 | 1.91 | 1.72 | 1.85 | 1.85 | 5.71% | 227,770 |
| Dec 30, 2024 | 1.72 | 1.78 | 1.71 | 1.75 | 1.75 | 1.74% | 144,513 |