Heritage Global Inc. (HGBL)
NASDAQ: HGBL · Real-Time Price · USD
1.210
+0.010 (0.83%)
May 26, 2026, 4:00 PM EDT - Market closed
Heritage Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 61,591 |
| May 20, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 18,397 |
| May 19, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -3.20% | 24,562 |
| May 18, 2026 | 1.18 | 1.26 | 1.18 | 1.25 | 1.25 | 5.04% | 191,516 |
| 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 |
| Apr 21, 2026 | 1.40 | 1.42 | 1.37 | 1.38 | 1.38 | -1.43% | 13,126 |
| Apr 20, 2026 | 1.46 | 1.46 | 1.37 | 1.40 | 1.40 | -4.11% | 74,672 |
| Apr 17, 2026 | 1.46 | 1.47 | 1.43 | 1.46 | 1.46 | 1.39% | 45,811 |
| Apr 16, 2026 | 1.43 | 1.47 | 1.42 | 1.44 | 1.44 | -0.69% | 8,243 |
| Apr 15, 2026 | 1.43 | 1.46 | 1.42 | 1.45 | 1.45 | 1.40% | 58,520 |
| Apr 14, 2026 | 1.42 | 1.45 | 1.38 | 1.43 | 1.43 | 0.70% | 17,723 |
| Apr 13, 2026 | 1.40 | 1.43 | 1.34 | 1.42 | 1.42 | 1.43% | 41,664 |
| Apr 10, 2026 | 1.40 | 1.41 | 1.35 | 1.40 | 1.40 | -1.41% | 19,394 |
| Apr 9, 2026 | 1.41 | 1.45 | 1.41 | 1.42 | 1.42 | 0.71% | 76,023 |
| Apr 8, 2026 | 1.40 | 1.43 | 1.39 | 1.41 | 1.41 | 1.44% | 62,201 |
| Apr 7, 2026 | 1.33 | 1.41 | 1.33 | 1.39 | 1.39 | 2.96% | 93,758 |
| Apr 6, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -2.17% | 16,305 |
| Apr 2, 2026 | 1.36 | 1.39 | 1.35 | 1.38 | 1.38 | 1.47% | 34,107 |
| Apr 1, 2026 | 1.33 | 1.38 | 1.32 | 1.36 | 1.36 | - | 61,570 |
| Mar 31, 2026 | 1.35 | 1.41 | 1.34 | 1.36 | 1.36 | 0.74% | 53,678 |
| Mar 30, 2026 | 1.39 | 1.39 | 1.30 | 1.35 | 1.35 | -0.74% | 50,493 |
| Mar 27, 2026 | 1.32 | 1.41 | 1.31 | 1.36 | 1.36 | 0.74% | 110,814 |
| Mar 26, 2026 | 1.41 | 1.41 | 1.35 | 1.35 | 1.35 | -2.88% | 24,094 |
| Mar 25, 2026 | 1.34 | 1.43 | 1.31 | 1.39 | 1.39 | 1.46% | 135,600 |
| Mar 24, 2026 | 1.32 | 1.38 | 1.30 | 1.37 | 1.37 | 4.58% | 181,995 |
| Mar 23, 2026 | 1.21 | 1.31 | 1.21 | 1.31 | 1.31 | 8.26% | 111,824 |
| Mar 20, 2026 | 1.23 | 1.30 | 1.21 | 1.21 | 1.21 | -1.63% | 186,540 |
| Mar 19, 2026 | 1.22 | 1.32 | 1.22 | 1.23 | 1.23 | 0.82% | 118,446 |
| Mar 18, 2026 | 1.16 | 1.31 | 1.16 | 1.22 | 1.22 | 4.27% | 237,885 |
| Mar 17, 2026 | 1.19 | 1.21 | 1.16 | 1.17 | 1.17 | -2.50% | 76,106 |
| Mar 16, 2026 | 1.15 | 1.24 | 1.13 | 1.20 | 1.20 | 2.56% | 78,776 |