Heritage Global Inc. (HGBL)
NASDAQ: HGBL
· Real-Time Price · USD
1.93
-0.02 (-1.03%)
At close: Sep 04, 2025, 3:59 PM
1.94
0.52%
After-hours: Sep 04, 2025, 06:23 PM EDT
HGBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 1.90 | 1.95 | 1.90 | 1.95 | 1.95 | 2.63% | 33,770 |
| Sep 2, 2025 | 1.90 | 1.92 | 1.87 | 1.90 | 1.90 | -0.52% | 71,232 |
| Aug 29, 2025 | 1.90 | 1.92 | 1.86 | 1.91 | 1.91 | -1.04% | 22,446 |
| Aug 28, 2025 | 1.92 | 1.93 | 1.89 | 1.93 | 1.93 | 0.00% | 11,900 |
| Aug 27, 2025 | 1.92 | 1.94 | 1.89 | 1.93 | 1.93 | 1.58% | 23,200 |
| Aug 26, 2025 | 1.96 | 1.97 | 1.88 | 1.90 | 1.90 | -3.55% | 56,511 |
| Aug 25, 2025 | 1.95 | 1.98 | 1.88 | 1.97 | 1.97 | 1.03% | 37,749 |
| Aug 22, 2025 | 1.90 | 1.96 | 1.86 | 1.95 | 1.95 | 1.04% | 37,624 |
| Aug 21, 2025 | 1.91 | 1.98 | 1.89 | 1.93 | 1.93 | 1.58% | 29,816 |
| Aug 20, 2025 | 1.93 | 1.93 | 1.85 | 1.90 | 1.90 | -0.52% | 45,522 |
| Aug 19, 2025 | 1.90 | 1.95 | 1.80 | 1.91 | 1.91 | 1.60% | 35,900 |
| Aug 18, 2025 | 1.89 | 1.92 | 1.86 | 1.88 | 1.88 | -1.57% | 25,900 |
| Aug 15, 2025 | 1.93 | 1.96 | 1.87 | 1.91 | 1.91 | -0.52% | 18,100 |
| Aug 14, 2025 | 1.96 | 1.97 | 1.87 | 1.92 | 1.92 | -2.54% | 45,900 |
| 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 |