Heritage Global Inc. HGBL
NASDAQ · Amerika Birleşik Devletleri · Finans
$1,26-0,04 (-%3,08)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |