Skip to main content
Heritage Global Inc. (HGBL)
NASDAQ: HGBL · Real-Time Price · USD
2.180
+0.080 (3.81%)
At close: Jun 20, 2025, 4:00 PM
2.210
+0.030 (1.38%)
After-hours: Jun 20, 2025, 5:03 PM EDT

Heritage Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 20252.102.182.102.182.183.81%100,871
Jun 18, 20252.072.102.062.102.100.48%48,117
Jun 17, 20252.052.092.032.092.090.97%37,066
Jun 16, 20252.012.102.012.072.072.99%17,915
Jun 13, 20251.972.021.972.012.010.50%98,501
Jun 12, 20252.052.081.982.002.00-2.44%117,736
Jun 11, 20252.052.082.042.052.050.99%84,296
Jun 10, 20252.012.092.012.032.03-48,260
Jun 9, 20252.062.132.032.032.03-0.49%102,423
Jun 6, 20252.122.162.042.042.04-3.32%85,159
Jun 5, 20252.182.252.072.112.11-1.86%166,749
Jun 4, 20252.102.182.102.152.151.90%38,344
Jun 3, 20252.112.182.102.112.11-70,329
Jun 2, 20252.172.252.112.112.11-3.21%54,487
May 30, 20252.042.212.032.182.186.86%57,456
May 29, 20252.112.122.012.042.04-2.39%84,377
May 28, 20252.112.132.092.092.09-1.88%38,127
May 27, 20252.142.182.102.132.130.47%43,427
May 23, 20252.122.162.092.122.12-0.93%27,911
May 22, 20252.202.252.102.142.14-2.28%53,460
May 21, 20252.202.262.192.192.19-0.45%34,664
May 20, 20252.222.222.192.202.20-0.45%37,874
May 19, 20252.232.262.192.212.21-0.45%29,632
May 16, 20252.212.262.202.222.221.83%99,479
May 15, 20252.192.232.182.182.181.87%39,929
May 14, 20252.192.232.142.142.14-3.17%51,318
May 13, 20252.182.272.162.212.211.38%76,313
May 12, 20252.062.182.062.182.186.34%92,513
May 9, 20251.952.081.932.052.052.50%124,760
May 8, 20252.012.041.982.002.001.27%130,834
May 7, 20252.072.071.961.981.98-0.75%99,775
May 6, 20252.002.041.981.991.99-0.50%109,847
May 5, 20251.962.021.962.002.00-73,606
May 2, 20252.032.031.982.002.00-56,535
May 1, 20252.032.062.002.002.00-0.99%86,061
Apr 30, 20252.042.082.022.022.02-0.98%62,021
Apr 29, 20252.072.112.042.042.04-0.97%27,511
Apr 28, 20252.022.152.022.062.06-0.48%44,635
Apr 25, 20252.022.102.012.072.074.02%35,843
Apr 24, 20251.982.061.971.991.99-0.50%67,822
Apr 23, 20251.992.051.972.002.001.01%57,626
Apr 22, 20251.982.051.961.981.98-38,886
Apr 21, 20252.002.051.961.981.98-1.00%46,708
Apr 17, 20251.962.021.962.002.001.01%53,885
Apr 16, 20251.992.091.971.981.98-42,231
Apr 15, 20252.002.141.981.981.98-0.50%54,451
Apr 14, 20252.032.161.981.991.99-0.50%71,016
Apr 11, 20252.022.082.002.002.00-0.99%44,600
Apr 10, 20252.052.052.022.022.02-2.88%10,153
Apr 9, 20252.042.082.032.082.082.97%50,812