Heritage Global Inc. (HGBL)
2.10
-0.11 (-4.98%)
At close: Apr 04, 2025, 2:43 PM
Heritage Global Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 2.19 | 2.24 | 2.17 | 2.21 | -0.04 | -1.78% | 14,159 |
| Apr 2, 2025 | 2.27 | 2.28 | 2.22 | 2.25 | 0.03 | 1.35% | 18,317 |
| Apr 1, 2025 | 2.20 | 2.28 | 2.17 | 2.22 | 0.04 | 1.83% | 20,834 |
| Mar 31, 2025 | 2.24 | 2.24 | 2.15 | 2.18 | -0.07 | -3.11% | 25,600 |
| Mar 28, 2025 | 2.26 | 2.32 | 2.24 | 2.25 | -0.04 | -1.75% | 52,604 |
| Mar 27, 2025 | 2.30 | 2.32 | 2.25 | 2.29 | 0.01 | 0.44% | 39,302 |
| Mar 26, 2025 | 2.28 | 2.31 | 2.25 | 2.28 | 0.00 | 0.00% | 42,300 |
| Mar 25, 2025 | 2.34 | 2.34 | 2.26 | 2.28 | -0.02 | -0.87% | 37,532 |
| Mar 24, 2025 | 2.20 | 2.30 | 2.20 | 2.30 | 0.14 | 6.48% | 47,922 |
| Mar 21, 2025 | 2.31 | 2.31 | 2.15 | 2.16 | -0.07 | -3.14% | 85,725 |
| Mar 20, 2025 | 2.32 | 2.32 | 2.21 | 2.23 | -0.08 | -3.46% | 66,703 |
| Mar 19, 2025 | 2.39 | 2.39 | 2.25 | 2.31 | 0.01 | 0.43% | 17,100 |
| Mar 18, 2025 | 2.28 | 2.36 | 2.22 | 2.30 | 0.01 | 0.44% | 121,100 |
| Mar 17, 2025 | 2.30 | 2.31 | 2.20 | 2.29 | -0.07 | -2.97% | 158,429 |
| Mar 14, 2025 | 1.90 | 2.39 | 1.90 | 2.36 | 0.27 | 12.92% | 408,747 |
| Mar 13, 2025 | 2.10 | 2.10 | 2.08 | 2.09 | -0.01 | -0.48% | 24,001 |
| Mar 12, 2025 | 2.00 | 2.10 | 1.98 | 2.10 | 0.12 | 6.06% | 44,846 |
| Mar 11, 2025 | 2.00 | 2.02 | 1.91 | 1.98 | -0.02 | -1.00% | 21,932 |
| Mar 10, 2025 | 2.07 | 2.07 | 2.00 | 2.00 | -0.10 | -4.76% | 37,600 |
| Mar 7, 2025 | 2.07 | 2.13 | 2.06 | 2.10 | -0.01 | -0.47% | 19,030 |
| Mar 6, 2025 | 2.10 | 2.11 | 2.03 | 2.11 | 0.02 | 0.96% | 52,851 |
| Mar 5, 2025 | 2.05 | 2.12 | 2.05 | 2.09 | 0.06 | 2.96% | 40,033 |
| Mar 4, 2025 | 2.04 | 2.12 | 2.02 | 2.03 | -0.01 | -0.49% | 125,533 |
| Mar 3, 2025 | 2.09 | 2.11 | 2.04 | 2.04 | -0.05 | -2.39% | 52,945 |
| Feb 28, 2025 | 2.05 | 2.16 | 2.05 | 2.09 | 0.05 | 2.45% | 129,117 |
| Feb 27, 2025 | 2.07 | 2.09 | 2.04 | 2.04 | 0.00 | 0.00% | 12,900 |
| Feb 26, 2025 | 2.00 | 2.04 | 2.00 | 2.04 | 0.03 | 1.49% | 25,900 |
| Feb 25, 2025 | 2.05 | 2.10 | 1.98 | 2.01 | -0.05 | -2.43% | 20,100 |
| Feb 24, 2025 | 2.03 | 2.07 | 2.02 | 2.06 | 0.03 | 1.48% | 26,200 |
| Feb 21, 2025 | 2.10 | 2.10 | 1.84 | 2.03 | -0.07 | -3.33% | 149,134 |
| Feb 20, 2025 | 2.20 | 2.24 | 2.08 | 2.10 | -0.11 | -4.98% | 78,700 |
| Feb 19, 2025 | 2.23 | 2.25 | 2.21 | 2.21 | -0.03 | -1.34% | 35,536 |
| Feb 18, 2025 | 2.28 | 2.28 | 2.24 | 2.24 | 0.00 | 0.00% | 40,324 |
| Feb 14, 2025 | 2.31 | 2.31 | 2.24 | 2.24 | -0.03 | -1.32% | 33,100 |
| Feb 13, 2025 | 2.31 | 2.31 | 2.23 | 2.27 | 0.07 | 3.18% | 22,700 |
| Feb 12, 2025 | 2.27 | 2.28 | 2.20 | 2.20 | -0.09 | -3.93% | 43,700 |
| Feb 11, 2025 | 2.30 | 2.32 | 2.25 | 2.29 | 0.00 | 0.00% | 32,300 |
| Feb 10, 2025 | 2.29 | 2.30 | 2.25 | 2.29 | 0.06 | 2.69% | 43,452 |
| Feb 7, 2025 | 2.30 | 2.33 | 2.23 | 2.23 | -0.04 | -1.76% | 67,515 |
| Feb 6, 2025 | 2.21 | 2.34 | 2.19 | 2.27 | 0.11 | 5.09% | 118,400 |
| Feb 5, 2025 | 2.17 | 2.17 | 2.15 | 2.16 | 0.01 | 0.47% | 20,500 |
| Feb 4, 2025 | 2.21 | 2.21 | 2.15 | 2.15 | -0.04 | -1.83% | 9,900 |
| Feb 3, 2025 | 2.14 | 2.22 | 2.14 | 2.19 | 0.03 | 1.39% | 32,400 |
| Jan 31, 2025 | 2.17 | 2.19 | 2.14 | 2.16 | 0.01 | 0.47% | 25,200 |
| Jan 30, 2025 | 2.13 | 2.25 | 2.13 | 2.15 | 0.06 | 2.87% | 32,714 |
| Jan 29, 2025 | 2.24 | 2.24 | 2.07 | 2.09 | -0.14 | -6.28% | 75,000 |
| Jan 28, 2025 | 2.17 | 2.28 | 2.16 | 2.23 | 0.08 | 3.72% | 79,844 |
| Jan 27, 2025 | 2.10 | 2.17 | 2.10 | 2.15 | 0.05 | 2.38% | 63,937 |
| Jan 24, 2025 | 2.09 | 2.13 | 2.09 | 2.10 | 0.02 | 0.96% | 32,239 |
| Jan 23, 2025 | 2.11 | 2.11 | 2.07 | 2.08 | 0.00 | 0.00% | 9,138 |