Heritage Global Inc. (HGBL)
NASDAQ: HGBL · Real-Time Price · USD
1.390
+0.020 (1.46%)
At close: Mar 25, 2026, 4:00 PM EDT
1.400
+0.010 (0.72%)
After-hours: Mar 25, 2026, 5:16 PM EDT
Heritage Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1.34 | 1.43 | 1.31 | 1.39 | 1.39 | 1.46% | 135,580 |
| Mar 24, 2026 | 1.32 | 1.38 | 1.30 | 1.37 | 1.37 | 4.58% | 181,995 |
| Mar 23, 2026 | 1.21 | 1.31 | 1.21 | 1.31 | 1.31 | 8.26% | 111,573 |
| Mar 20, 2026 | 1.23 | 1.30 | 1.21 | 1.21 | 1.21 | -1.63% | 186,239 |
| Mar 19, 2026 | 1.22 | 1.32 | 1.22 | 1.23 | 1.23 | 0.82% | 118,396 |
| Mar 18, 2026 | 1.16 | 1.31 | 1.16 | 1.22 | 1.22 | 4.27% | 237,884 |
| Mar 17, 2026 | 1.19 | 1.21 | 1.16 | 1.17 | 1.17 | -2.50% | 76,106 |
| Mar 16, 2026 | 1.15 | 1.24 | 1.13 | 1.20 | 1.20 | 2.56% | 78,776 |
| Mar 13, 2026 | 1.22 | 1.24 | 1.15 | 1.17 | 1.17 | -4.88% | 270,226 |
| Mar 12, 2026 | 1.23 | 1.25 | 1.21 | 1.23 | 1.23 | -1.60% | 47,129 |
| Mar 11, 2026 | 1.29 | 1.29 | 1.23 | 1.25 | 1.25 | -1.57% | 68,406 |
| Mar 10, 2026 | 1.29 | 1.29 | 1.24 | 1.27 | 1.27 | - | 35,613 |
| Mar 9, 2026 | 1.31 | 1.31 | 1.26 | 1.27 | 1.27 | - | 50,078 |
| Mar 6, 2026 | 1.32 | 1.32 | 1.25 | 1.27 | 1.27 | -2.31% | 47,022 |
| Mar 5, 2026 | 1.29 | 1.32 | 1.29 | 1.30 | 1.30 | -1.52% | 20,416 |
| Mar 4, 2026 | 1.30 | 1.32 | 1.29 | 1.32 | 1.32 | 0.76% | 26,883 |
| Mar 3, 2026 | 1.31 | 1.33 | 1.29 | 1.31 | 1.31 | -0.76% | 27,028 |
| Mar 2, 2026 | 1.26 | 1.34 | 1.26 | 1.32 | 1.32 | 1.54% | 33,229 |
| Feb 27, 2026 | 1.29 | 1.34 | 1.26 | 1.30 | 1.30 | 1.56% | 64,589 |
| Feb 26, 2026 | 1.28 | 1.30 | 1.25 | 1.28 | 1.28 | 1.19% | 24,557 |
| Feb 25, 2026 | 1.30 | 1.31 | 1.26 | 1.27 | 1.27 | -1.94% | 57,500 |
| Feb 24, 2026 | 1.30 | 1.37 | 1.29 | 1.29 | 1.29 | - | 68,757 |
| Feb 23, 2026 | 1.34 | 1.34 | 1.22 | 1.29 | 1.29 | -1.53% | 165,769 |
| Feb 20, 2026 | 1.34 | 1.35 | 1.31 | 1.31 | 1.31 | -3.68% | 13,516 |
| Feb 19, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | 0.74% | 18,308 |
| Feb 18, 2026 | 1.29 | 1.37 | 1.29 | 1.35 | 1.35 | 4.65% | 66,003 |
| Feb 17, 2026 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -3.73% | 33,163 |
| Feb 13, 2026 | 1.31 | 1.36 | 1.30 | 1.34 | 1.34 | 1.52% | 36,515 |
| Feb 12, 2026 | 1.36 | 1.36 | 1.30 | 1.32 | 1.32 | -0.75% | 43,800 |
| Feb 11, 2026 | 1.33 | 1.36 | 1.33 | 1.33 | 1.33 | -1.48% | 71,435 |
| Feb 10, 2026 | 1.33 | 1.36 | 1.32 | 1.35 | 1.35 | 1.50% | 35,054 |
| Feb 9, 2026 | 1.37 | 1.38 | 1.33 | 1.33 | 1.33 | - | 78,297 |
| Feb 6, 2026 | 1.36 | 1.37 | 1.33 | 1.33 | 1.33 | -2.92% | 56,586 |
| Feb 5, 2026 | 1.41 | 1.41 | 1.34 | 1.37 | 1.37 | -3.52% | 64,704 |
| Feb 4, 2026 | 1.38 | 1.44 | 1.38 | 1.42 | 1.42 | 1.43% | 74,296 |
| Feb 3, 2026 | 1.41 | 1.47 | 1.38 | 1.40 | 1.40 | 2.19% | 194,713 |
| Feb 2, 2026 | 1.37 | 1.42 | 1.34 | 1.37 | 1.37 | - | 122,686 |
| Jan 30, 2026 | 1.37 | 1.39 | 1.35 | 1.37 | 1.37 | -1.44% | 95,494 |
| Jan 29, 2026 | 1.38 | 1.41 | 1.37 | 1.39 | 1.39 | -0.71% | 96,416 |
| Jan 28, 2026 | 1.37 | 1.42 | 1.35 | 1.40 | 1.40 | 1.45% | 259,083 |
| Jan 27, 2026 | 1.35 | 1.39 | 1.35 | 1.38 | 1.38 | - | 41,386 |
| Jan 26, 2026 | 1.36 | 1.40 | 1.35 | 1.38 | 1.38 | 0.73% | 149,879 |
| Jan 23, 2026 | 1.34 | 1.39 | 1.33 | 1.37 | 1.37 | 0.74% | 81,261 |
| Jan 22, 2026 | 1.37 | 1.40 | 1.34 | 1.36 | 1.36 | - | 57,356 |
| Jan 21, 2026 | 1.34 | 1.40 | 1.33 | 1.36 | 1.36 | 0.74% | 87,362 |
| Jan 20, 2026 | 1.38 | 1.47 | 1.35 | 1.35 | 1.35 | -6.25% | 214,209 |
| Jan 16, 2026 | 1.41 | 1.50 | 1.38 | 1.44 | 1.44 | 1.41% | 220,553 |
| Jan 15, 2026 | 1.40 | 1.51 | 1.35 | 1.42 | 1.42 | 1.43% | 430,743 |
| Jan 14, 2026 | 1.35 | 1.45 | 1.31 | 1.40 | 1.40 | -3.45% | 571,318 |
| Jan 13, 2026 | 1.42 | 1.55 | 1.35 | 1.45 | 1.45 | 6.62% | 6,795,232 |