Heritage Global Inc. (HGBL)
NASDAQ: HGBL · Real-Time Price · USD
1.090
+0.010 (0.93%)
At close: Aug 14, 2026, 4:00 PM EDT
1.095
+0.005 (0.46%)
After-hours: Aug 14, 2026, 7:34 PM EDT
Heritage Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 277,422 |
| Aug 12, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | - | 165,043 |
| Aug 11, 2026 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 0.94% | 139,233 |
| Aug 10, 2026 | 1.07 | 1.09 | 1.05 | 1.06 | 1.06 | - | 196,506 |
| Aug 7, 2026 | 1.03 | 1.09 | 1.03 | 1.06 | 1.06 | 1.92% | 201,863 |
| Aug 6, 2026 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | - | 193,346 |
| Aug 5, 2026 | 1.03 | 1.10 | 1.01 | 1.04 | 1.04 | 1.96% | 721,043 |
| Aug 4, 2026 | 1.04 | 1.06 | 1.01 | 1.02 | 1.02 | -3.32% | 628,609 |
| Aug 3, 2026 | 1.13 | 1.16 | 1.02 | 1.06 | 1.06 | -9.05% | 515,825 |
| Jul 31, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | - | 55,623 |
| 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 |
| 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 |