Heritage Global Inc. (HGBL)
NASDAQ: HGBL · Real-Time Price · USD
1.910
-0.010 (-0.52%)
Aug 15, 2025, 4:00 PM - Market closed
Heritage Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.93 | 1.96 | 1.87 | 1.91 | 1.91 | -0.52% | 18,058 |
| Aug 14, 2025 | 1.96 | 1.97 | 1.87 | 1.92 | 1.92 | -2.29% | 45,865 |
| Aug 13, 2025 | 1.94 | 1.97 | 1.90 | 1.97 | 1.97 | 2.34% | 28,678 |
| Aug 12, 2025 | 1.89 | 1.97 | 1.85 | 1.92 | 1.92 | 1.59% | 121,296 |
| Aug 11, 2025 | 2.01 | 2.03 | 1.84 | 1.89 | 1.89 | -5.50% | 160,538 |
| Aug 8, 2025 | 2.08 | 2.08 | 1.98 | 2.00 | 2.00 | -3.85% | 47,832 |
| Aug 7, 2025 | 2.17 | 2.18 | 2.05 | 2.08 | 2.08 | -4.59% | 43,261 |
| Aug 6, 2025 | 2.16 | 2.20 | 2.12 | 2.18 | 2.18 | 0.93% | 20,438 |
| Aug 5, 2025 | 2.16 | 2.16 | 2.11 | 2.16 | 2.16 | 0.93% | 13,286 |
| Aug 4, 2025 | 2.17 | 2.18 | 2.11 | 2.14 | 2.14 | -1.38% | 20,707 |
| Aug 1, 2025 | 2.16 | 2.18 | 2.09 | 2.17 | 2.17 | 0.93% | 27,173 |
| Jul 31, 2025 | 2.18 | 2.20 | 2.14 | 2.15 | 2.15 | -1.83% | 23,337 |
| Jul 30, 2025 | 2.15 | 2.20 | 2.11 | 2.19 | 2.19 | 2.34% | 70,524 |
| Jul 29, 2025 | 2.15 | 2.17 | 2.11 | 2.14 | 2.14 | -1.38% | 7,455 |
| Jul 28, 2025 | 2.17 | 2.18 | 2.15 | 2.17 | 2.17 | 0.93% | 36,353 |
| Jul 25, 2025 | 2.20 | 2.20 | 2.13 | 2.15 | 2.15 | -1.83% | 19,266 |
| Jul 24, 2025 | 2.18 | 2.19 | 2.13 | 2.19 | 2.19 | 0.46% | 17,478 |
| Jul 23, 2025 | 2.11 | 2.20 | 2.11 | 2.18 | 2.18 | 2.83% | 42,410 |
| Jul 22, 2025 | 2.18 | 2.20 | 2.12 | 2.12 | 2.12 | -1.85% | 25,082 |
| Jul 21, 2025 | 2.17 | 2.20 | 2.13 | 2.16 | 2.16 | - | 22,428 |
| Jul 18, 2025 | 2.14 | 2.19 | 2.14 | 2.16 | 2.16 | - | 3,370 |
| Jul 17, 2025 | 2.20 | 2.20 | 2.14 | 2.16 | 2.16 | -0.92% | 37,665 |
| Jul 16, 2025 | 2.19 | 2.21 | 2.18 | 2.18 | 2.18 | 0.93% | 9,139 |
| Jul 15, 2025 | 2.19 | 2.23 | 2.16 | 2.16 | 2.16 | -1.37% | 35,864 |
| Jul 14, 2025 | 2.26 | 2.26 | 2.15 | 2.19 | 2.19 | -2.67% | 17,904 |
| Jul 11, 2025 | 2.30 | 2.30 | 2.25 | 2.25 | 2.25 | -2.60% | 11,680 |
| 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 |