Skip to main content
Heritage Global Inc. (HGBL)
NASDAQ: HGBL · Real-Time Price · USD
2.150
-0.040 (-1.83%)
Feb 4, 2025, 4:00 PM EST - Market closed

Heritage Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 20252.142.222.142.192.191.39%32,391
Jan 31, 20252.172.192.142.162.160.47%25,177
Jan 30, 20252.132.252.132.152.152.87%32,714
Jan 29, 20252.242.242.072.092.09-6.28%74,974
Jan 28, 20252.172.282.162.232.233.72%79,844
Jan 27, 20252.102.182.102.152.152.38%63,937
Jan 24, 20252.092.132.092.102.100.96%32,239
Jan 23, 20252.112.112.072.082.08-9,138
Jan 22, 20252.052.112.042.082.081.96%41,214
Jan 21, 20252.082.122.042.042.040.49%42,925
Jan 17, 20252.092.092.022.032.03-1.93%31,251
Jan 16, 20252.042.102.032.072.07-48,655
Jan 15, 20252.092.122.042.072.071.97%88,790
Jan 14, 20252.022.062.022.032.031.00%88,650
Jan 13, 20251.952.071.952.012.011.52%66,972
Jan 10, 20251.992.021.921.981.98-1.00%146,441
Jan 8, 20252.012.011.952.002.000.50%91,175
Jan 7, 20251.932.071.931.991.994.74%213,105
Jan 6, 20251.861.921.861.901.903.26%38,712
Jan 3, 20251.901.941.841.841.84-1.60%146,550
Jan 2, 20251.861.901.831.871.871.08%62,532
Dec 31, 20241.741.911.721.851.855.71%227,770
Dec 30, 20241.721.781.711.751.751.74%144,513
Dec 27, 20241.701.721.691.721.721.18%62,543
Dec 26, 20241.701.741.691.701.70-103,569
Dec 24, 20241.701.731.691.701.70-66,932
Dec 23, 20241.781.781.701.701.70-2.86%92,367
Dec 20, 20241.751.781.721.751.750.57%143,553
Dec 19, 20241.761.801.721.741.740.58%22,407
Dec 18, 20241.751.781.731.731.73-1.14%151,333
Dec 17, 20241.731.771.691.751.751.74%61,907
Dec 16, 20241.711.741.711.721.72-0.58%32,424
Dec 13, 20241.751.761.701.731.73-1.14%90,754
Dec 12, 20241.771.771.751.751.75-15,272
Dec 11, 20241.711.781.711.751.751.16%156,039
Dec 10, 20241.721.781.711.731.73-35,283
Dec 9, 20241.701.791.701.731.730.58%73,866
Dec 6, 20241.741.741.721.721.72-1.71%26,856
Dec 5, 20241.771.781.751.751.75-1.69%33,917
Dec 4, 20241.791.801.771.781.780.56%25,615
Dec 3, 20241.811.811.751.771.77-0.56%61,695
Dec 2, 20241.811.831.771.781.781.14%39,326
Nov 29, 20241.731.811.691.761.762.33%47,387
Nov 27, 20241.691.741.691.721.723.61%35,227
Nov 26, 20241.701.721.651.661.66-2.92%166,697
Nov 25, 20241.601.731.601.711.715.56%65,018
Nov 22, 20241.601.641.601.621.620.62%48,030
Nov 21, 20241.631.641.601.611.61-1.23%36,812
Nov 20, 20241.611.631.601.631.631.87%35,227
Nov 19, 20241.601.621.601.601.60-95,950
Nov 18, 20241.631.631.601.601.60-1.84%47,853
Nov 15, 20241.601.641.601.631.631.24%52,934
Nov 14, 20241.581.631.581.611.610.63%34,814
Nov 13, 20241.611.641.581.601.60-1.84%54,876
Nov 12, 20241.651.671.601.631.63-1.21%74,912
Nov 11, 20241.661.691.601.651.651.23%76,132
Nov 8, 20241.731.741.611.631.63-4.12%305,134
Nov 7, 20241.711.741.681.701.701.19%26,080
Nov 6, 20241.731.731.671.681.680.60%16,351
Nov 5, 20241.681.711.621.671.673.09%34,614
Nov 4, 20241.701.701.591.621.62-3.86%76,149
Nov 1, 20241.701.711.671.691.69-0.88%21,164
Oct 31, 20241.701.701.681.701.701.19%17,692
Oct 30, 20241.741.741.681.681.68-2.33%27,777
Oct 29, 20241.681.721.671.721.721.78%30,471
Oct 28, 20241.701.711.671.691.691.20%47,639
Oct 25, 20241.671.691.661.671.67-1.18%15,411
Oct 24, 20241.721.741.641.691.69-0.59%98,024
Oct 23, 20241.651.731.651.701.704.10%46,585
Oct 22, 20241.631.661.631.631.631.43%24,700
Oct 21, 20241.691.711.611.611.61-4.17%70,276
Oct 18, 20241.671.731.671.681.68-48,036
Oct 17, 20241.721.741.681.681.68-2.89%50,155
Oct 16, 20241.701.731.671.731.734.22%42,746
Oct 15, 20241.641.701.641.661.66-0.60%36,393
Oct 14, 20241.671.721.661.671.671.21%68,725
Oct 11, 20241.631.671.621.651.650.61%15,539
Oct 10, 20241.691.691.641.641.64-20,625
Oct 9, 20241.681.691.641.641.64-2.38%44,824
Oct 8, 20241.701.721.671.681.68-1.18%34,748
Oct 7, 20241.641.711.641.701.703.53%72,417
Oct 4, 20241.611.651.611.641.641.36%36,550
Oct 3, 20241.601.631.601.621.622.53%30,001
Oct 2, 20241.671.701.581.581.58-4.24%122,297
Oct 1, 20241.661.711.651.651.65-2.94%67,886
Sep 30, 20241.651.721.651.701.703.34%81,112
Sep 27, 20241.641.671.631.651.650.30%76,251
Sep 26, 20241.631.651.631.641.64-20,631
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