Heritage Global Inc. (HGBL)
NASDAQ: HGBL · Real-Time Price · USD
1.280
+0.030 (2.40%)
Nov 4, 2026, 4:00 PM EST - Market closed
Heritage Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1.27 | 1.29 | 1.25 | 1.28 | 1.28 | 2.40% | 82,086 |
| Nov 3, 2026 | 1.24 | 1.27 | 1.22 | 1.25 | 1.25 | 0.40% | 44,130 |
| Nov 2, 2026 | 1.25 | 1.25 | 1.21 | 1.25 | 1.25 | -0.40% | 24,253 |
| Oct 30, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 34,152 |
| Oct 29, 2026 | 1.27 | 1.29 | 1.26 | 1.26 | 1.26 | -2.33% | 41,639 |
| Oct 28, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | - | 56,421 |
| Oct 27, 2026 | 1.27 | 1.31 | 1.26 | 1.29 | 1.29 | 0.78% | 44,097 |
| Oct 26, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 2.40% | 41,173 |
| Oct 23, 2026 | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | - | 64,594 |
| Oct 22, 2026 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | -2.34% | 58,265 |
| Oct 21, 2026 | 1.27 | 1.29 | 1.25 | 1.28 | 1.28 | 0.79% | 54,042 |
| Oct 20, 2026 | 1.23 | 1.29 | 1.23 | 1.27 | 1.27 | -0.78% | 29,182 |
| Oct 19, 2026 | 1.31 | 1.31 | 1.27 | 1.28 | 1.28 | -1.54% | 92,293 |
| Oct 16, 2026 | 1.25 | 1.32 | 1.24 | 1.30 | 1.30 | 4.00% | 318,011 |
| Oct 15, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | -0.79% | 62,218 |
| Oct 14, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | - | 133,046 |
| Oct 13, 2026 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | - | 98,014 |
| Oct 12, 2026 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | 0.80% | 14,969 |
| Oct 9, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -2.34% | 22,553 |
| Oct 8, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | -0.78% | 21,593 |
| Oct 7, 2026 | 1.28 | 1.31 | 1.28 | 1.29 | 1.29 | - | 69,438 |
| Oct 6, 2026 | 1.29 | 1.32 | 1.29 | 1.29 | 1.29 | -0.77% | 31,649 |
| Oct 5, 2026 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | 0.78% | 59,321 |
| Oct 2, 2026 | 1.27 | 1.31 | 1.26 | 1.29 | 1.29 | 2.38% | 166,799 |
| Oct 1, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -3.08% | 27,202 |
| Sep 30, 2026 | 1.31 | 1.34 | 1.29 | 1.30 | 1.30 | - | 107,285 |
| Sep 29, 2026 | 1.29 | 1.33 | 1.24 | 1.30 | 1.30 | -0.76% | 67,185 |
| Sep 28, 2026 | 1.31 | 1.33 | 1.29 | 1.31 | 1.31 | -1.50% | 93,944 |
| Sep 25, 2026 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | - | 42,200 |
| Sep 24, 2026 | 1.33 | 1.34 | 1.31 | 1.33 | 1.33 | - | 46,363 |
| Sep 23, 2026 | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | 0.76% | 87,772 |
| Sep 22, 2026 | 1.34 | 1.37 | 1.15 | 1.32 | 1.32 | -2.22% | 53,871 |
| Sep 21, 2026 | 1.32 | 1.37 | 1.32 | 1.35 | 1.35 | 0.75% | 22,671 |
| Sep 18, 2026 | 1.33 | 1.34 | 1.28 | 1.34 | 1.34 | -0.74% | 60,543 |
| Sep 17, 2026 | 1.35 | 1.39 | 1.33 | 1.35 | 1.35 | -2.17% | 102,844 |
| Sep 16, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | -0.72% | 202,411 |
| Sep 15, 2026 | 1.38 | 1.41 | 1.35 | 1.39 | 1.39 | 0.72% | 102,875 |
| Sep 14, 2026 | 1.38 | 1.40 | 1.37 | 1.38 | 1.38 | -2.13% | 94,645 |
| Sep 11, 2026 | 1.39 | 1.42 | 1.38 | 1.41 | 1.41 | 0.71% | 99,801 |
| Sep 10, 2026 | 1.37 | 1.43 | 1.35 | 1.40 | 1.40 | - | 89,290 |
| Sep 9, 2026 | 1.33 | 1.42 | 1.33 | 1.40 | 1.40 | 4.48% | 177,467 |
| Sep 8, 2026 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | -1.47% | 65,404 |
| Sep 4, 2026 | 1.30 | 1.36 | 1.30 | 1.36 | 1.36 | 4.62% | 51,112 |
| Sep 3, 2026 | 1.36 | 1.37 | 1.30 | 1.30 | 1.30 | -4.41% | 144,356 |
| Sep 2, 2026 | 1.26 | 1.38 | 1.23 | 1.36 | 1.36 | 7.94% | 489,259 |
| Sep 1, 2026 | 1.26 | 1.29 | 1.26 | 1.26 | 1.26 | -2.33% | 97,787 |
| 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 |