Skip to main content
Heritage Global Inc. (HGBL)
NASDAQ: HGBL · Real-Time Price · USD
1.750
+0.010 (0.57%)
At close: Dec 20, 2024, 4:00 PM
1.770
+0.020 (1.14%)
After-hours: Dec 20, 2024, 4:43 PM EST

Heritage Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.751.781.721.751.750.57%143,400
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, 20241.771.771.751.751.75-15,300
Dec 11, 20241.711.781.711.751.751.16%156,039
Dec 10, 20241.721.781.711.731.73-35,300
Dec 9, 20241.701.791.701.731.730.58%73,900
Dec 6, 20241.741.741.721.721.72-1.71%26,900
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%61,700
Dec 2, 20241.811.831.771.781.781.14%39,326
Nov 29, 20241.731.811.691.761.762.33%47,400
Nov 27, 20241.691.741.691.721.723.61%35,227
Nov 26, 20241.701.721.651.661.66-2.92%166,700
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, 20241.601.621.601.601.60-96,000
Nov 18, 20241.631.631.601.601.60-1.84%47,900
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%54,900
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%26,100
Nov 6, 20241.731.731.671.681.680.60%16,400
Nov 5, 20241.681.711.621.671.673.09%34,614
Nov 4, 20241.701.701.591.621.62-4.14%76,149
Nov 1, 20241.701.711.671.691.69-0.59%21,164
Oct 31, 20241.701.701.681.701.701.19%17,700
Oct 30, 20241.741.741.681.681.68-2.33%27,800
Oct 29, 20241.681.721.671.721.721.78%30,500
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, 20241.651.731.651.701.704.29%46,600
Oct 22, 20241.631.661.631.631.631.24%24,700
Oct 21, 20241.691.711.611.611.61-4.17%70,300
Oct 18, 20241.671.731.671.681.68-48,036
Oct 17, 20241.721.741.681.681.68-2.89%50,200
Oct 16, 20241.701.731.671.731.734.22%42,746
Oct 15, 20241.641.701.641.661.66-0.60%36,400
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, 20241.641.711.641.701.703.66%72,417
Oct 4, 20241.611.651.611.641.641.23%36,600
Oct 3, 20241.601.631.601.621.622.53%30,001
Oct 2, 20241.671.701.581.581.58-4.24%122,300
Oct 1, 20241.661.711.651.651.65-2.94%67,920
Sep 30, 20241.651.721.651.701.703.03%81,112
Sep 27, 20241.641.671.631.651.650.61%76,300
Sep 26, 20241.631.651.631.641.64-20,631
Sep 25, 20241.631.671.611.641.64-0.61%73,600
Sep 24, 20241.691.701.621.651.65-1.79%57,103
Sep 23, 20241.711.741.521.681.68-1.18%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, 20241.671.731.661.661.66-75,000
Sep 17, 20241.681.731.661.661.661.22%38,344
Sep 16, 20241.641.731.641.641.641.23%186,200
Sep 13, 20241.611.671.601.621.62-0.61%195,624
Sep 12, 20241.641.661.611.631.63-154,400
Sep 11, 20241.661.671.601.631.63-1.81%204,124
Sep 10, 20241.701.711.661.661.66-1.78%200,800
Sep 9, 20241.731.751.671.691.69-1.17%115,200
Sep 6, 20241.641.731.641.711.714.27%57,870
Sep 5, 20241.621.681.621.641.64-0.61%45,333
Sep 4, 20241.711.711.631.651.65-3.51%119,000
Sep 3, 20241.691.771.691.711.71-0.58%212,144
Aug 30, 20241.581.731.561.721.728.86%330,301
Aug 29, 20241.751.751.571.581.58-9.20%369,800
Aug 28, 20241.761.811.741.741.74-1.69%49,244
Aug 27, 20241.821.861.761.771.77-3.80%146,103
Aug 26, 20241.891.891.831.841.84-1.08%79,836
Aug 23, 20241.831.911.831.861.860.54%55,900
Aug 22, 20241.821.861.821.851.850.54%31,302
Aug 21, 20241.841.891.841.841.841.10%48,213
Aug 20, 20241.831.871.821.821.82-1.09%34,700
Aug 19, 20241.861.871.811.841.842.79%141,705
Aug 16, 20241.911.951.791.791.79-8.21%225,800
Aug 15, 20241.912.011.901.951.952.63%62,708
Aug 14, 20241.861.991.861.901.900.53%109,200
Aug 13, 20241.881.901.831.891.89-2.07%47,847
Aug 12, 20241.941.951.821.931.930.52%93,000
Aug 9, 20241.871.951.691.921.92-16.88%386,834
Aug 8, 20242.402.402.292.312.31-2.12%206,200
Aug 7, 20242.422.422.342.362.36-2.07%19,404
Aug 6, 20242.402.432.332.412.412.55%40,940
Aug 5, 20242.352.372.302.352.35-0.84%34,300
Aug 2, 20242.392.392.352.372.37-0.84%15,400
Aug 1, 20242.432.432.362.392.39-1.65%12,800