Skip to main content
Heritage Global Inc. (HGBL)
NASDAQ: HGBL · Real-Time Price · USD
1.640
0.00 (0.00%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20241.631.671.611.641.64-0.61%73,594
Sep 24, 20241.691.701.621.651.65-1.49%57,103
Sep 23, 20241.711.741.521.681.68-1.47%156,800
Sep 20, 20241.731.731.671.701.70-1.16%62,213
Sep 19, 20241.701.731.681.721.723.61%37,005
Sep 18, 20241.671.731.661.661.66-74,970
Sep 17, 20241.681.731.661.661.661.22%38,344
Sep 16, 20241.641.731.641.641.641.23%186,177
Sep 13, 20241.611.671.601.621.62-0.61%195,624
Sep 12, 20241.641.661.611.631.63-154,353
Sep 11, 20241.661.671.601.631.63-1.81%204,124
Sep 10, 20241.701.711.661.661.66-1.78%200,764
Sep 9, 20241.731.751.671.691.69-1.17%115,158
Sep 6, 20241.641.731.641.711.714.27%57,870
Sep 5, 20241.621.681.621.641.64-0.61%45,333
Sep 4, 20241.711.711.631.651.65-3.51%118,954
Sep 3, 20241.691.771.691.711.71-0.58%212,144
Aug 30, 20241.581.731.561.721.728.86%330,301
Aug 29, 20241.751.751.571.581.58-9.20%369,782
Aug 28, 20241.761.811.741.741.74-1.42%49,244
Aug 27, 20241.821.861.761.771.77-4.08%146,103
Aug 26, 20241.891.891.831.841.84-1.08%79,836
Aug 23, 20241.831.911.831.861.860.27%55,859
Aug 22, 20241.821.861.821.861.860.82%31,302
Aug 21, 20241.841.891.841.841.841.10%48,213
Aug 20, 20241.831.871.821.821.82-1.09%34,675
Aug 19, 20241.861.871.811.841.842.79%141,705
Aug 16, 20241.911.951.791.791.79-8.21%225,767
Aug 15, 20241.912.011.901.951.952.63%62,708
Aug 14, 20241.861.991.861.901.900.53%109,160
Aug 13, 20241.881.901.831.891.89-2.07%47,847
Aug 12, 20241.941.951.821.931.930.52%92,962
Aug 9, 20241.871.951.691.921.92-16.88%386,834
Aug 8, 20242.402.402.292.312.31-2.12%206,182
Aug 7, 20242.422.422.342.362.36-2.07%19,404
Aug 6, 20242.402.432.332.412.412.55%40,940
Aug 5, 20242.352.372.302.352.35-0.84%34,268
Aug 2, 20242.392.392.352.372.37-0.84%15,354
Aug 1, 20242.432.432.362.392.39-1.65%12,779
Jul 31, 20242.322.432.322.432.433.40%31,348
Jul 30, 20242.372.412.352.352.350.86%10,133
Jul 29, 20242.422.422.332.332.33-3.72%71,676
Jul 26, 20242.402.422.382.422.422.11%10,545
Jul 25, 20242.362.422.352.372.37-0.42%9,418
Jul 24, 20242.392.492.352.382.380.85%58,311
Jul 23, 20242.352.372.302.362.36-1.26%36,099
Jul 22, 20242.482.482.362.392.39-4.78%55,851
Jul 19, 20242.492.542.492.512.51-0.40%15,372
Jul 18, 20242.732.742.522.522.52-7.35%109,408
Jul 17, 20242.622.722.622.722.723.42%92,438
Jul 16, 20242.622.662.592.632.631.15%37,766
Jul 15, 20242.532.622.532.602.601.56%68,652
Jul 12, 20242.562.562.512.562.56-0.78%13,934
Jul 11, 20242.562.582.542.582.582.58%45,651
Jul 10, 20242.572.622.512.522.52-1.37%57,598
Jul 9, 20242.462.552.432.552.552.00%46,794
Jul 8, 20242.452.512.442.502.500.81%27,817
Jul 5, 20242.452.502.422.482.48-42,214
Jul 3, 20242.372.482.362.482.483.77%42,005
Jul 2, 20242.412.502.392.392.39-2.85%51,050
Jul 1, 20242.352.482.352.462.46-53,469
Jun 28, 20242.452.492.362.462.46-43,101
Jun 27, 20242.392.482.372.462.464.68%46,290
Jun 26, 20242.302.352.262.352.350.43%13,196
Jun 25, 20242.332.402.322.342.34-0.85%38,571
Jun 24, 20242.332.382.302.362.36-24,726
Jun 21, 20242.272.362.272.362.36-0.42%59,393
Jun 20, 20242.312.402.242.372.376.76%64,346
Jun 18, 20242.242.322.172.222.22-1.33%64,007
Jun 17, 20242.312.332.172.252.25-2.17%80,634
Jun 14, 20242.432.452.282.302.30-5.74%39,930
Jun 13, 20242.422.482.422.442.440.41%22,853
Jun 12, 20242.412.502.402.432.430.41%65,331
Jun 11, 20242.392.422.362.422.422.54%40,483
Jun 10, 20242.332.472.292.362.360.85%69,188
Jun 7, 20242.382.422.312.342.34-0.85%63,862
Jun 6, 20242.282.412.282.362.363.96%54,489
Jun 5, 20242.342.402.272.272.27-1.73%58,458
Jun 4, 20242.282.432.282.312.311.76%67,296
Jun 3, 20242.332.332.202.272.27-0.44%45,145
May 31, 20242.252.382.252.282.281.79%63,617
May 30, 20242.202.302.182.242.24-0.88%75,636
May 29, 20242.192.322.172.262.261.80%15,927
May 28, 20242.382.422.212.222.22-5.53%88,965
May 24, 20242.292.462.232.352.351.73%101,806
May 23, 20242.202.352.182.312.315.00%97,374
May 22, 20242.172.262.172.202.20-0.90%78,157
May 21, 20242.222.252.192.222.22-0.45%46,827
May 20, 20242.282.292.202.232.23-1.33%77,739
May 17, 20242.262.322.252.262.26-0.22%35,953
May 16, 20242.362.422.272.272.27-4.03%81,265
May 15, 20242.252.362.232.362.365.36%104,352
May 14, 20242.252.302.122.242.240.90%136,259
May 13, 20242.302.402.222.222.22-3.06%247,030
May 10, 20242.442.472.232.292.29-7.66%399,654
May 9, 20242.522.532.482.482.48-122,000
May 8, 20242.462.542.462.482.482.06%45,917
May 7, 20242.502.552.422.432.43-4.33%82,179
May 6, 20242.412.612.412.542.544.10%115,251
May 3, 20242.432.482.422.442.44-52,327