Heritage Global Inc. (HGBL)
NASDAQ: HGBL · Real-Time Price · USD
1.210
-0.010 (-0.82%)
Jul 6, 2026, 10:00 AM EDT - Market open
Heritage Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 1.23 | 1.25 | 1.21 | 1.22 | 1.22 | 2.52% | 85,772 |
| Jul 1, 2026 | 1.23 | 1.24 | 1.19 | 1.19 | 1.19 | -1.65% | 292,837 |
| Jun 30, 2026 | 1.22 | 1.24 | 1.19 | 1.21 | 1.21 | -0.82% | 321,935 |
| Jun 29, 2026 | 1.23 | 1.26 | 1.21 | 1.22 | 1.22 | - | 209,677 |
| Jun 26, 2026 | 1.25 | 1.26 | 1.22 | 1.22 | 1.22 | -2.40% | 148,287 |
| Jun 25, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | 0.81% | 36,826 |
| Jun 24, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | - | 81,761 |
| Jun 23, 2026 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | 0.81% | 61,330 |
| Jun 22, 2026 | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | -1.60% | 118,970 |
| Jun 18, 2026 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -1.57% | 55,532 |
| Jun 17, 2026 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | - | 14,177 |
| Jun 16, 2026 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | 0.79% | 21,664 |
| Jun 15, 2026 | 1.27 | 1.28 | 1.23 | 1.26 | 1.26 | -0.79% | 141,489 |
| Jun 12, 2026 | 1.29 | 1.31 | 1.27 | 1.27 | 1.27 | -2.31% | 67,547 |
| Jun 11, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -2.26% | 23,285 |
| Jun 10, 2026 | 1.34 | 1.38 | 1.32 | 1.33 | 1.33 | -1.48% | 66,569 |
| Jun 9, 2026 | 1.27 | 1.36 | 1.27 | 1.35 | 1.35 | 6.30% | 67,197 |
| Jun 8, 2026 | 1.26 | 1.33 | 1.26 | 1.27 | 1.27 | -0.78% | 47,837 |
| Jun 5, 2026 | 1.24 | 1.29 | 1.24 | 1.28 | 1.28 | 2.40% | 29,714 |
| Jun 4, 2026 | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | 0.81% | 16,935 |
| Jun 3, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | 0.81% | 51,145 |
| Jun 2, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | -1.60% | 28,260 |
| Jun 1, 2026 | 1.22 | 1.26 | 1.22 | 1.25 | 1.25 | 2.46% | 45,108 |
| May 29, 2026 | 1.28 | 1.29 | 1.22 | 1.22 | 1.22 | -3.17% | 107,109 |
| May 28, 2026 | 1.24 | 1.28 | 1.22 | 1.26 | 1.26 | - | 51,508 |
| May 27, 2026 | 1.20 | 1.28 | 1.20 | 1.26 | 1.26 | 4.13% | 125,129 |
| May 26, 2026 | 1.20 | 1.22 | 1.18 | 1.21 | 1.21 | 0.83% | 14,665 |
| May 22, 2026 | 1.21 | 1.23 | 1.19 | 1.20 | 1.20 | - | 79,919 |
| May 21, 2026 | 1.21 | 1.26 | 1.18 | 1.20 | 1.20 | - | 61,592 |
| May 20, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 18,399 |
| May 19, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -3.20% | 24,865 |
| May 18, 2026 | 1.18 | 1.26 | 1.18 | 1.25 | 1.25 | 5.04% | 191,521 |
| May 15, 2026 | 1.25 | 1.25 | 1.18 | 1.19 | 1.19 | -2.46% | 35,784 |
| May 14, 2026 | 1.19 | 1.23 | 1.19 | 1.22 | 1.22 | 2.52% | 26,119 |
| May 13, 2026 | 1.21 | 1.21 | 1.17 | 1.19 | 1.19 | -0.83% | 228,517 |
| May 12, 2026 | 1.21 | 1.27 | 1.19 | 1.20 | 1.20 | -1.64% | 174,392 |
| May 11, 2026 | 1.28 | 1.29 | 1.21 | 1.22 | 1.22 | -5.43% | 166,890 |
| May 8, 2026 | 1.30 | 1.31 | 1.26 | 1.29 | 1.29 | -3.01% | 325,210 |
| May 7, 2026 | 1.33 | 1.39 | 1.32 | 1.33 | 1.33 | -0.75% | 77,916 |
| May 6, 2026 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | -1.47% | 41,618 |
| May 5, 2026 | 1.31 | 1.38 | 1.31 | 1.36 | 1.36 | 3.03% | 22,291 |
| May 4, 2026 | 1.35 | 1.39 | 1.32 | 1.32 | 1.32 | -2.22% | 144,831 |
| May 1, 2026 | 1.37 | 1.37 | 1.31 | 1.35 | 1.35 | -0.74% | 145,494 |
| Apr 30, 2026 | 1.38 | 1.40 | 1.35 | 1.36 | 1.36 | -2.16% | 26,984 |
| Apr 29, 2026 | 1.41 | 1.42 | 1.37 | 1.39 | 1.39 | -1.77% | 139,421 |
| Apr 28, 2026 | 1.41 | 1.43 | 1.40 | 1.42 | 1.42 | 0.35% | 8,449 |
| Apr 27, 2026 | 1.38 | 1.43 | 1.38 | 1.41 | 1.41 | - | 43,260 |
| Apr 24, 2026 | 1.38 | 1.42 | 1.37 | 1.41 | 1.41 | 2.92% | 56,111 |
| Apr 23, 2026 | 1.37 | 1.39 | 1.34 | 1.37 | 1.37 | -2.14% | 12,362 |
| Apr 22, 2026 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | 1.45% | 22,030 |