Heritage Global Inc. (HGBL)
NASDAQ: HGBL · Real-Time Price · USD
1.360
+0.060 (4.62%)
At close: Sep 4, 2026, 4:00 PM EDT
1.360
0.00 (0.00%)
After-hours: Sep 4, 2026, 4:10 PM EDT
Heritage Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.30 | 1.36 | 1.30 | 1.36 | 1.36 | 4.62% | 51,078 |
| Sep 3, 2026 | 1.36 | 1.37 | 1.30 | 1.30 | 1.30 | -4.41% | 144,330 |
| Sep 2, 2026 | 1.26 | 1.38 | 1.23 | 1.36 | 1.36 | 7.94% | 488,588 |
| Sep 1, 2026 | 1.26 | 1.29 | 1.26 | 1.26 | 1.26 | -2.33% | 97,786 |
| Aug 31, 2026 | 1.26 | 1.30 | 1.25 | 1.29 | 1.29 | 4.03% | 195,024 |
| Aug 28, 2026 | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | -3.13% | 197,761 |
| Aug 27, 2026 | 1.20 | 1.29 | 1.20 | 1.28 | 1.28 | 6.67% | 202,731 |
| Aug 26, 2026 | 1.19 | 1.23 | 1.19 | 1.20 | 1.20 | 0.84% | 546,622 |
| Aug 25, 2026 | 1.15 | 1.20 | 1.15 | 1.19 | 1.19 | 4.39% | 248,555 |
| Aug 24, 2026 | 1.15 | 1.17 | 1.12 | 1.14 | 1.14 | -0.87% | 793,274 |
| Aug 21, 2026 | 1.11 | 1.17 | 1.10 | 1.15 | 1.15 | 5.50% | 575,221 |
| Aug 20, 2026 | 1.14 | 1.15 | 1.08 | 1.09 | 1.09 | -0.91% | 340,961 |
| Aug 19, 2026 | 1.19 | 1.20 | 1.10 | 1.10 | 1.10 | -8.33% | 640,771 |
| Aug 18, 2026 | 1.21 | 1.21 | 1.17 | 1.20 | 1.20 | 2.56% | 466,917 |
| Aug 17, 2026 | 1.09 | 1.18 | 1.07 | 1.17 | 1.17 | 7.34% | 659,327 |
| Aug 14, 2026 | 1.03 | 1.11 | 1.03 | 1.09 | 1.09 | 0.93% | 355,369 |
| Aug 13, 2026 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | 0.93% | 310,602 |
| Aug 12, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | - | 166,249 |
| Aug 11, 2026 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 0.94% | 139,241 |
| Aug 10, 2026 | 1.07 | 1.09 | 1.05 | 1.06 | 1.06 | - | 196,516 |
| Aug 7, 2026 | 1.03 | 1.09 | 1.03 | 1.06 | 1.06 | 1.92% | 204,884 |
| Aug 6, 2026 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | - | 193,416 |
| Aug 5, 2026 | 1.03 | 1.10 | 1.01 | 1.04 | 1.04 | 1.96% | 721,358 |
| Aug 4, 2026 | 1.04 | 1.06 | 1.01 | 1.02 | 1.02 | -3.32% | 634,269 |
| Aug 3, 2026 | 1.13 | 1.16 | 1.02 | 1.06 | 1.06 | -9.05% | 519,217 |
| Jul 31, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | - | 57,623 |
| Jul 30, 2026 | 1.20 | 1.21 | 1.16 | 1.16 | 1.16 | -3.33% | 85,017 |
| Jul 29, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 60,796 |
| Jul 28, 2026 | 1.20 | 1.22 | 1.19 | 1.22 | 1.22 | 1.67% | 107,228 |
| Jul 27, 2026 | 1.21 | 1.23 | 1.17 | 1.20 | 1.20 | - | 143,289 |
| Jul 24, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | - | 19,817 |
| Jul 23, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 24,195 |
| Jul 22, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 39,323 |
| Jul 21, 2026 | 1.17 | 1.22 | 1.17 | 1.20 | 1.20 | 3.45% | 120,152 |
| Jul 20, 2026 | 1.24 | 1.24 | 1.16 | 1.16 | 1.16 | -5.69% | 82,878 |
| Jul 17, 2026 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -1.60% | 139,958 |
| Jul 16, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | - | 54,408 |
| Jul 15, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | 0.81% | 103,785 |
| Jul 14, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | - | 25,448 |
| Jul 13, 2026 | 1.24 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 19,014 |
| Jul 10, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | 0.81% | 21,320 |
| Jul 9, 2026 | 1.23 | 1.26 | 1.23 | 1.24 | 1.24 | 1.64% | 70,169 |
| Jul 8, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | 12,684 |
| Jul 7, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 0.82% | 26,261 |
| Jul 6, 2026 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | - | 35,323 |
| Jul 2, 2026 | 1.23 | 1.25 | 1.21 | 1.22 | 1.22 | 2.52% | 85,811 |
| 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% | 323,527 |
| 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 |