Skip to main content
Heritage Global Inc. (HGBL)
NASDAQ: HGBL · Real-Time Price · USD
2.090
-0.040 (-1.88%)
May 28, 2025, 4:00 PM - Market closed

Heritage Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 8, 20252.082.081.952.022.02-2.18%47,244
Apr 7, 20252.002.101.872.072.07-0.72%37,038
Apr 4, 20252.102.172.082.082.08-5.88%48,489
Apr 3, 20252.192.242.172.212.21-1.78%14,159
Apr 2, 20252.272.282.222.252.251.35%18,317
Apr 1, 20252.202.282.182.222.221.83%20,834
Mar 31, 20252.242.242.152.182.18-3.11%25,594
Mar 28, 20252.262.322.242.252.25-1.75%52,604
Mar 27, 20252.302.322.252.292.290.44%39,302
Mar 26, 20252.282.312.252.282.28-42,268
Mar 25, 20252.342.342.262.282.28-0.87%37,532
Mar 24, 20252.202.302.202.302.306.48%47,922
Mar 21, 20252.312.312.162.162.16-3.14%85,725
Mar 20, 20252.322.322.212.232.23-3.46%66,703
Mar 19, 20252.392.392.252.312.310.43%17,084
Mar 18, 20252.282.362.222.302.300.44%121,052