Heritage Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	1.31	1.38	1.31	1.37	-	3.79%	14,645
May 4, 2026	1.35	1.39	1.32	1.32	1.32	-2.22%	65,327
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%	26,979
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%	8,222
Apr 27, 2026	1.38	1.43	1.38	1.41	1.41	-	43,258
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
Mar 13, 2026	1.22	1.24	1.15	1.17	1.17	-4.88%	270,876
Mar 12, 2026	1.23	1.25	1.21	1.23	1.23	-1.60%	48,199
Mar 11, 2026	1.29	1.29	1.23	1.25	1.25	-1.57%	68,427
Mar 10, 2026	1.29	1.29	1.24	1.27	1.27	-	36,057
Mar 9, 2026	1.31	1.31	1.26	1.27	1.27	-	50,080
Mar 6, 2026	1.32	1.32	1.25	1.27	1.27	-2.31%	47,030
Mar 5, 2026	1.29	1.32	1.29	1.30	1.30	-1.52%	20,416
Mar 4, 2026	1.30	1.32	1.29	1.32	1.32	0.76%	26,883
Mar 3, 2026	1.31	1.33	1.29	1.31	1.31	-0.76%	27,028
Mar 2, 2026	1.26	1.34	1.26	1.32	1.32	1.54%	33,229
Feb 27, 2026	1.29	1.34	1.26	1.30	1.30	1.56%	64,595
Feb 26, 2026	1.28	1.30	1.25	1.28	1.28	1.19%	24,559
Feb 25, 2026	1.30	1.31	1.26	1.27	1.27	-1.94%	57,501
Feb 24, 2026	1.30	1.37	1.29	1.29	1.29	-	68,757