Home

Heritage Global Inc. - Common Stock (HGBL)

2.2600
+0.0300 (1.35%)
NASDAQ · Last Trade: Jul 5th, 1:05 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Heritage Global Inc. - Common Stock (HGBL)

DateOpenHighLowCloseVolumeAdjusted Close
7/03/20252.262.272.222.2630,4602.26
7/02/20252.192.262.192.2321,0572.23
7/01/20252.212.232.172.1914,0132.19
6/30/20252.232.302.182.2258,3132.22
6/27/20252.232.272.222.2731,3612.27
6/26/20252.252.262.172.2424,8952.24
6/25/20252.252.272.242.2650,9232.26
6/24/20252.202.252.162.2590,9272.25
6/23/20252.182.202.092.1971,9282.19
6/20/20252.102.182.102.18100,8712.18
6/18/20252.072.102.062.1048,1172.10
6/17/20252.052.092.032.0937,0662.09
6/16/20252.012.102.012.0717,9152.07
6/13/20251.972.021.972.0198,5012.01
6/12/20252.052.081.982.00117,7362.00
6/11/20252.052.082.042.0584,2962.05
6/10/20252.012.092.012.0348,2602.03
6/09/20252.062.132.032.03102,4232.03
6/06/20252.122.162.042.0485,1592.04
6/05/20252.182.252.072.11166,7492.11
6/04/20252.102.182.102.1538,3432.15
6/03/20252.112.182.102.1170,3292.11
6/02/20252.172.252.112.1154,4872.11
5/30/20252.042.212.032.1857,4562.18
5/29/20252.102.122.012.0484,3772.04
5/28/20252.112.132.082.0938,1272.09
5/27/20252.142.182.102.1343,4272.13
5/23/20252.122.162.092.1227,9112.12
5/22/20252.202.252.102.1453,4602.14
5/21/20252.202.252.192.1934,6642.19
5/20/20252.222.222.192.2037,8742.20
5/19/20252.232.262.192.2129,6322.21
5/16/20252.212.262.192.2299,4792.22
5/15/20252.192.232.182.1839,9142.18
5/14/20252.192.232.142.1451,2182.14
5/13/20252.182.272.162.2176,3132.21
5/12/20252.062.182.062.1892,5122.18
5/09/20251.952.081.932.05124,7602.05
5/08/20252.012.041.982.00130,8342.00
5/07/20252.072.071.961.9899,7751.98
5/06/20252.002.041.981.99109,8471.99
5/05/20251.962.021.962.0073,6062.00
5/02/20252.032.031.982.0056,5352.00
5/01/20252.032.062.002.0086,0612.00
4/30/20252.042.082.022.0262,0212.02
4/29/20252.072.112.042.0427,5112.04
4/28/20252.022.152.022.0644,6352.06
4/25/20252.022.102.012.0735,8432.07
4/24/20251.982.061.971.9967,8221.99
4/23/20251.992.051.972.0057,6262.00
4/22/20251.982.041.961.9838,8861.98
4/21/20252.002.051.961.9846,7081.98
4/17/20251.962.021.962.0053,8852.00
4/16/20251.992.081.971.9842,2311.98
4/15/20252.002.141.981.9854,4511.98
4/14/20252.032.161.981.9971,0161.99
4/11/20252.022.082.002.0044,6002.00
4/10/20252.052.052.022.0210,1532.02
4/09/20252.042.082.032.0850,8122.08
4/08/20252.082.081.952.0247,2442.02
4/07/20252.002.101.872.0637,0382.06