Heritage Global Inc. HGBL
NASDAQ · United States · Finance
$1.26-0.04 (-3.08%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.26 | -3.08% | $1.29 | $1.29 | $1.26 | 27.20K |
| 2026-09-30 | $1.30 | 0.00% | $1.31 | $1.34 | $1.29 | 107.30K |
| 2026-09-29 | $1.30 | -0.76% | $1.29 | $1.33 | $1.24 | 67.10K |
| 2026-09-28 | $1.31 | -1.50% | $1.31 | $1.33 | $1.29 | 93.90K |
| 2026-09-25 | $1.33 | 0.00% | $1.32 | $1.34 | $1.32 | 42.20K |
| 2026-09-24 | $1.33 | 0.00% | $1.33 | $1.34 | $1.31 | 46.40K |
| 2026-09-23 | $1.33 | +0.76% | $1.33 | $1.35 | $1.33 | 87.80K |
| 2026-09-22 | $1.32 | -2.22% | $1.34 | $1.37 | $1.15 | 53.90K |
| 2026-09-21 | $1.35 | +0.75% | $1.32 | $1.37 | $1.32 | 22.70K |
| 2026-09-18 | $1.34 | -0.74% | $1.33 | $1.34 | $1.28 | 60.50K |
| 2026-09-17 | $1.35 | -2.17% | $1.35 | $1.39 | $1.33 | 102.70K |
| 2026-09-16 | $1.38 | -0.72% | $1.38 | $1.39 | $1.37 | 202.40K |
| 2026-09-15 | $1.39 | +0.72% | $1.38 | $1.41 | $1.35 | 102.90K |
| 2026-09-14 | $1.38 | -2.13% | $1.38 | $1.40 | $1.37 | 94.60K |
| 2026-09-11 | $1.41 | +0.71% | $1.39 | $1.42 | $1.38 | 99.80K |
| 2026-09-10 | $1.40 | 0.00% | $1.37 | $1.43 | $1.35 | 89.30K |
| 2026-09-09 | $1.40 | +4.48% | $1.33 | $1.42 | $1.33 | 177.50K |
| 2026-09-08 | $1.34 | -1.47% | $1.35 | $1.36 | $1.33 | 65.40K |
| 2026-09-04 | $1.36 | +4.62% | $1.30 | $1.36 | $1.30 | 51.10K |
| 2026-09-03 | $1.30 | -4.41% | $1.36 | $1.37 | $1.30 | 144.40K |
| 2026-09-02 | $1.36 | +7.94% | $1.26 | $1.38 | $1.23 | 488.60K |
| 2026-09-01 | $1.26 | -2.33% | $1.26 | $1.29 | $1.26 | 97.80K |
| 2026-08-31 | $1.29 | +4.03% | $1.26 | $1.30 | $1.25 | 194.90K |
| 2026-08-28 | $1.24 | -3.12% | $1.27 | $1.27 | $1.23 | 197.70K |
| 2026-08-27 | $1.28 | +6.67% | $1.20 | $1.29 | $1.20 | 202.60K |
| 2026-08-26 | $1.20 | +0.84% | $1.19 | $1.23 | $1.19 | 546.60K |
| 2026-08-25 | $1.19 | +4.39% | $1.15 | $1.20 | $1.15 | 248.60K |
| 2026-08-24 | $1.14 | -0.87% | $1.15 | $1.17 | $1.12 | 793.30K |
| 2026-08-21 | $1.15 | +5.50% | $1.11 | $1.17 | $1.10 | 573.40K |
| 2026-08-20 | $1.09 | -0.91% | $1.14 | $1.15 | $1.08 | 341.00K |
| 2026-08-19 | $1.10 | -8.33% | $1.19 | $1.20 | $1.10 | 640.40K |
| 2026-08-18 | $1.20 | +2.56% | $1.21 | $1.21 | $1.17 | 466.90K |
| 2026-08-17 | $1.17 | +7.34% | $1.09 | $1.18 | $1.07 | 659.30K |
| 2026-08-14 | $1.09 | +0.93% | $1.03 | $1.11 | $1.03 | 355.40K |
| 2026-08-13 | $1.08 | +0.93% | $1.08 | $1.10 | $1.07 | 310.60K |
| 2026-08-12 | $1.07 | 0.00% | $1.07 | $1.08 | $1.07 | 166.20K |
| 2026-08-11 | $1.07 | +0.94% | $1.05 | $1.08 | $1.05 | 139.20K |
| 2026-08-10 | $1.06 | 0.00% | $1.07 | $1.09 | $1.05 | 196.50K |
| 2026-08-07 | $1.06 | +1.92% | $1.03 | $1.09 | $1.03 | 204.90K |
| 2026-08-06 | $1.04 | 0.00% | $1.04 | $1.06 | $1.03 | 193.40K |
| 2026-08-05 | $1.04 | +1.96% | $1.03 | $1.10 | $1.01 | 721.30K |
| 2026-08-04 | $1.02 | -3.77% | $1.04 | $1.06 | $1.01 | 633.90K |
| 2026-08-03 | $1.06 | -8.62% | $1.13 | $1.16 | $1.02 | 518.80K |
| 2026-07-31 | $1.16 | 0.00% | $1.17 | $1.17 | $1.15 | 57.60K |
| 2026-07-30 | $1.16 | -3.33% | $1.20 | $1.21 | $1.16 | 85.00K |
| 2026-07-29 | $1.20 | -1.64% | $1.21 | $1.22 | $1.20 | 60.80K |
| 2026-07-28 | $1.22 | +1.67% | $1.20 | $1.22 | $1.19 | 107.20K |
| 2026-07-27 | $1.20 | 0.00% | $1.21 | $1.23 | $1.17 | 143.30K |
| 2026-07-24 | $1.20 | 0.00% | $1.20 | $1.21 | $1.20 | 19.80K |
| 2026-07-23 | $1.20 | -0.83% | $1.20 | $1.21 | $1.20 | 24.20K |
| 2026-07-22 | $1.21 | +0.83% | $1.21 | $1.21 | $1.20 | 39.30K |
| 2026-07-21 | $1.20 | +3.45% | $1.17 | $1.22 | $1.17 | 120.20K |
| 2026-07-20 | $1.16 | -5.69% | $1.24 | $1.24 | $1.16 | 82.80K |
| 2026-07-17 | $1.23 | -1.60% | $1.28 | $1.28 | $1.23 | 140.00K |
| 2026-07-16 | $1.25 | 0.00% | $1.26 | $1.26 | $1.24 | 54.40K |
| 2026-07-15 | $1.25 | +0.81% | $1.25 | $1.26 | $1.24 | 103.80K |
| 2026-07-14 | $1.24 | 0.00% | $1.26 | $1.26 | $1.24 | 25.40K |
| 2026-07-13 | $1.24 | -0.80% | $1.24 | $1.26 | $1.24 | 19.00K |
| 2026-07-10 | $1.25 | +0.81% | $1.28 | $1.28 | $1.25 | 21.30K |
| 2026-07-09 | $1.24 | +1.64% | $1.23 | $1.26 | $1.23 | 70.20K |
| 2026-07-08 | $1.22 | -0.81% | $1.23 | $1.23 | $1.22 | 12.70K |
| 2026-07-07 | $1.23 | +0.82% | $1.22 | $1.24 | $1.22 | 26.20K |
| 2026-07-06 | $1.22 | 0.00% | $1.21 | $1.23 | $1.20 | 35.30K |
| 2026-07-02 | $1.22 | +2.52% | $1.23 | $1.25 | $1.21 | 85.80K |
| 2026-07-01 | $1.19 | -1.65% | $1.23 | $1.24 | $1.19 | 292.80K |
| 2026-06-30 | $1.21 | -0.82% | $1.22 | $1.24 | $1.19 | 323.50K |
| 2026-06-29 | $1.22 | 0.00% | $1.23 | $1.26 | $1.21 | 209.70K |
| 2026-06-26 | $1.22 | -2.40% | $1.25 | $1.26 | $1.22 | 148.20K |
| 2026-06-25 | $1.25 | +0.81% | $1.25 | $1.26 | $1.25 | 36.80K |
| 2026-06-24 | $1.24 | 0.00% | $1.24 | $1.25 | $1.23 | 81.80K |
| 2026-06-23 | $1.24 | +0.81% | $1.23 | $1.25 | $1.22 | 61.30K |
| 2026-06-22 | $1.23 | -1.60% | $1.25 | $1.25 | $1.21 | 119.00K |
| 2026-06-18 | $1.25 | -1.57% | $1.26 | $1.27 | $1.25 | 55.50K |
| 2026-06-17 | $1.27 | 0.00% | $1.30 | $1.30 | $1.25 | 14.20K |
| 2026-06-16 | $1.27 | +0.79% | $1.25 | $1.28 | $1.25 | 21.70K |
| 2026-06-15 | $1.26 | -0.79% | $1.27 | $1.28 | $1.23 | 141.50K |
| 2026-06-12 | $1.27 | -2.31% | $1.29 | $1.31 | $1.27 | 67.50K |
| 2026-06-11 | $1.30 | -2.26% | $1.34 | $1.34 | $1.30 | 23.30K |
| 2026-06-10 | $1.33 | -1.48% | $1.34 | $1.38 | $1.32 | 66.60K |
| 2026-06-09 | $1.35 | +6.30% | $1.27 | $1.36 | $1.27 | 67.20K |
| 2026-06-08 | $1.27 | -0.78% | $1.26 | $1.33 | $1.26 | 47.80K |
| 2026-06-05 | $1.28 | +2.40% | $1.24 | $1.29 | $1.24 | 29.70K |
| 2026-06-04 | $1.25 | +0.81% | $1.23 | $1.26 | $1.23 | 16.90K |
| 2026-06-03 | $1.24 | +0.81% | $1.24 | $1.25 | $1.23 | 51.10K |
| 2026-06-02 | $1.23 | -1.60% | $1.23 | $1.24 | $1.22 | 28.30K |
| 2026-06-01 | $1.25 | +2.46% | $1.22 | $1.26 | $1.22 | 44.80K |
| 2026-05-29 | $1.22 | -3.17% | $1.28 | $1.29 | $1.22 | 107.10K |
| 2026-05-28 | $1.26 | 0.00% | $1.24 | $1.28 | $1.22 | 48.50K |
| 2026-05-27 | $1.26 | +4.13% | $1.20 | $1.28 | $1.20 | 125.10K |
| 2026-05-26 | $1.21 | +0.83% | $1.20 | $1.22 | $1.18 | 14.70K |