Heritage Global Inc. (HGBL)
NASDAQ: HGBL · Real-Time Price · USD
2.260
-0.050 (-2.16%)
At close: Jul 11, 2025, 4:00 PM
2.250
-0.010 (-0.44%)
After-hours: Jul 11, 2025, 4:00 PM EDT

Heritage Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 2.30 2.30 2.26 2.26 - -2.16% 8,942
Jul 10, 2025 2.32 2.32 2.27 2.31 2.31 -0.43% 11,864
Jul 9, 2025 2.29 2.32 2.28 2.32 2.32 3.11% 24,890
Jul 8, 2025 2.24 2.30 2.22 2.25 2.25 0.90% 26,731
Jul 7, 2025 2.24 2.28 2.20 2.23 2.23 -1.33% 29,641
Jul 3, 2025 2.26 2.27 2.22 2.26 2.26 1.35% 30,460
Jul 2, 2025 2.19 2.26 2.19 2.23 2.23 1.83% 21,057
Jul 1, 2025 2.21 2.23 2.17 2.19 2.19 -1.35% 14,013
Jun 30, 2025 2.23 2.30 2.18 2.22 2.22 -2.20% 58,313
Jun 27, 2025 2.23 2.27 2.22 2.27 2.27 1.34% 31,361
Jun 26, 2025 2.25 2.26 2.17 2.24 2.24 -0.88% 24,896
Jun 25, 2025 2.25 2.27 2.24 2.26 2.26 0.44% 50,923
Jun 24, 2025 2.20 2.25 2.16 2.25 2.25 2.74% 90,927
Jun 23, 2025 2.18 2.20 2.09 2.19 2.19 0.46% 71,928
Jun 20, 2025 2.10 2.18 2.10 2.18 2.18 3.81% 100,871
Jun 18, 2025 2.07 2.10 2.06 2.10 2.10 0.48% 48,117
Jun 17, 2025 2.05 2.09 2.03 2.09 2.09 0.97% 37,066
Jun 16, 2025 2.01 2.10 2.01 2.07 2.07 2.99% 17,915
Jun 13, 2025 1.97 2.02 1.97 2.01 2.01 0.50% 98,501
Jun 12, 2025 2.05 2.08 1.98 2.00 2.00 -2.44% 117,736
Jun 11, 2025 2.05 2.08 2.04 2.05 2.05 0.99% 84,296
Jun 10, 2025 2.01 2.09 2.01 2.03 2.03 - 48,260
Jun 9, 2025 2.06 2.13 2.03 2.03 2.03 -0.49% 102,423
Jun 6, 2025 2.12 2.16 2.04 2.04 2.04 -3.32% 85,159
Jun 5, 2025 2.18 2.25 2.07 2.11 2.11 -1.86% 166,749
Jun 4, 2025 2.10 2.18 2.10 2.15 2.15 1.90% 38,344
Jun 3, 2025 2.11 2.18 2.10 2.11 2.11 - 70,329
Jun 2, 2025 2.17 2.25 2.11 2.11 2.11 -3.21% 54,487
May 30, 2025 2.04 2.21 2.03 2.18 2.18 6.86% 57,456
May 29, 2025 2.11 2.12 2.01 2.04 2.04 -2.39% 84,377
May 28, 2025 2.11 2.13 2.09 2.09 2.09 -1.88% 38,127
May 27, 2025 2.14 2.18 2.10 2.13 2.13 0.47% 43,427
May 23, 2025 2.12 2.16 2.09 2.12 2.12 -0.93% 27,911
May 22, 2025 2.20 2.25 2.10 2.14 2.14 -2.28% 53,460
May 21, 2025 2.20 2.26 2.19 2.19 2.19 -0.45% 34,664
May 20, 2025 2.22 2.22 2.19 2.20 2.20 -0.45% 37,874
May 19, 2025 2.23 2.26 2.19 2.21 2.21 -0.45% 29,632
May 16, 2025 2.21 2.26 2.20 2.22 2.22 1.83% 99,479
May 15, 2025 2.19 2.23 2.18 2.18 2.18 1.87% 39,929
May 14, 2025 2.19 2.23 2.14 2.14 2.14 -3.17% 51,318
May 13, 2025 2.18 2.27 2.16 2.21 2.21 1.38% 76,313
May 12, 2025 2.06 2.18 2.06 2.18 2.18 6.34% 92,513
May 9, 2025 1.95 2.08 1.93 2.05 2.05 2.50% 124,760
May 8, 2025 2.01 2.04 1.98 2.00 2.00 1.27% 130,834
May 7, 2025 2.07 2.07 1.96 1.98 1.98 -0.75% 99,775
May 6, 2025 2.00 2.04 1.98 1.99 1.99 -0.50% 109,847
May 5, 2025 1.96 2.02 1.96 2.00 2.00 - 73,606
May 2, 2025 2.03 2.03 1.98 2.00 2.00 - 56,535
May 1, 2025 2.03 2.06 2.00 2.00 2.00 -0.99% 86,061
Apr 30, 2025 2.04 2.08 2.02 2.02 2.02 -0.98% 62,021