Heritage Global Inc. (HGBL)
NASDAQ: HGBL
· Real-Time Price · USD
1.93
0.01 (0.52%)
At close: Aug 15, 2025, 9:57 AM
HGBL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Aug 14, 2025 | 1.96 | 1.97 | 1.87 | 1.92 | 1.92 | -2.54% | 45,865 |
Aug 13, 2025 | 1.94 | 1.97 | 1.90 | 1.97 | 1.97 | 2.60% | 28,700 |
Aug 12, 2025 | 1.89 | 1.97 | 1.85 | 1.92 | 1.92 | 1.59% | 121,296 |
Aug 11, 2025 | 2.01 | 2.03 | 1.84 | 1.89 | 1.89 | -5.50% | 160,538 |
Aug 8, 2025 | 2.08 | 2.08 | 1.97 | 2.00 | 2.00 | -3.85% | 47,832 |
Aug 7, 2025 | 2.17 | 2.18 | 2.05 | 2.08 | 2.08 | -4.59% | 43,261 |
Aug 6, 2025 | 2.16 | 2.20 | 2.12 | 2.18 | 2.18 | 0.93% | 20,438 |
Aug 5, 2025 | 2.16 | 2.16 | 2.11 | 2.16 | 2.16 | 0.93% | 13,300 |
Aug 4, 2025 | 2.17 | 2.18 | 2.11 | 2.14 | 2.14 | -1.38% | 20,707 |
Aug 1, 2025 | 2.16 | 2.18 | 2.09 | 2.17 | 2.17 | 0.93% | 27,200 |
Jul 31, 2025 | 2.18 | 2.20 | 2.14 | 2.15 | 2.15 | -1.83% | 23,337 |
Jul 30, 2025 | 2.15 | 2.20 | 2.11 | 2.19 | 2.19 | 2.34% | 70,524 |
Jul 29, 2025 | 2.15 | 2.17 | 2.11 | 2.14 | 2.14 | -1.38% | 7,500 |
Jul 28, 2025 | 2.17 | 2.18 | 2.15 | 2.17 | 2.17 | 0.93% | 36,353 |
Jul 25, 2025 | 2.20 | 2.20 | 2.13 | 2.15 | 2.15 | -1.83% | 19,266 |
Jul 24, 2025 | 2.18 | 2.19 | 2.13 | 2.19 | 2.19 | 0.46% | 17,500 |
Jul 23, 2025 | 2.11 | 2.20 | 2.11 | 2.18 | 2.18 | 2.83% | 42,410 |
Jul 22, 2025 | 2.18 | 2.20 | 2.12 | 2.12 | 2.12 | -1.85% | 25,100 |
Jul 21, 2025 | 2.17 | 2.20 | 2.13 | 2.16 | 2.16 | 0.00% | 22,428 |
Jul 18, 2025 | 2.14 | 2.19 | 2.14 | 2.16 | 2.16 | 0.00% | 3,400 |