Heritage Global Inc. (HGBL)
2.09
0.00 (0.00%)
At close: Mar 03, 2025, 3:59 PM
2.04
-2.39%
After-hours: Mar 03, 2025, 04:00 PM EST
HGBL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2025 | 2.05 | 2.11 | 2.04 | 2.08 | 0.04 | 1.96% | 41,214 |
| Jan 21, 2025 | 2.08 | 2.12 | 2.04 | 2.04 | 0.01 | 0.49% | 42,925 |
| Jan 17, 2025 | 2.09 | 2.09 | 2.02 | 2.03 | -0.04 | -1.93% | 31,300 |
| Jan 16, 2025 | 2.04 | 2.10 | 2.03 | 2.07 | 0.00 | 0.00% | 48,700 |
| Jan 15, 2025 | 2.09 | 2.12 | 2.04 | 2.07 | 0.04 | 1.97% | 88,800 |
| Jan 14, 2025 | 2.02 | 2.06 | 2.02 | 2.03 | 0.02 | 1.00% | 88,700 |
| Jan 13, 2025 | 1.95 | 2.07 | 1.95 | 2.01 | 0.03 | 1.52% | 67,000 |
| Jan 10, 2025 | 1.99 | 2.02 | 1.92 | 1.98 | -0.02 | -1.00% | 146,441 |
| Jan 8, 2025 | 2.01 | 2.01 | 1.95 | 2.00 | 0.01 | 0.50% | 91,200 |
| Jan 7, 2025 | 1.93 | 2.07 | 1.93 | 1.99 | 0.09 | 4.74% | 213,105 |
| Jan 6, 2025 | 1.86 | 1.92 | 1.86 | 1.90 | 0.06 | 3.26% | 38,712 |
| Jan 3, 2025 | 1.90 | 1.94 | 1.84 | 1.84 | -0.03 | -1.60% | 146,600 |
| Jan 2, 2025 | 1.86 | 1.90 | 1.83 | 1.87 | 0.02 | 1.08% | 62,532 |
| Dec 31, 2024 | 1.74 | 1.91 | 1.72 | 1.85 | 0.10 | 5.71% | 227,800 |
| Dec 30, 2024 | 1.72 | 1.78 | 1.71 | 1.75 | 0.03 | 1.74% | 144,513 |
| Dec 27, 2024 | 1.70 | 1.72 | 1.69 | 1.72 | 0.02 | 1.18% | 62,543 |
| Dec 26, 2024 | 1.70 | 1.74 | 1.69 | 1.70 | 0.00 | 0.00% | 103,600 |
| Dec 24, 2024 | 1.70 | 1.73 | 1.69 | 1.70 | 0.00 | 0.00% | 66,932 |
| Dec 23, 2024 | 1.78 | 1.78 | 1.70 | 1.70 | -0.05 | -2.86% | 92,400 |
| Dec 20, 2024 | 1.75 | 1.78 | 1.72 | 1.75 | 0.01 | 0.57% | 143,600 |
| Dec 19, 2024 | 1.76 | 1.80 | 1.72 | 1.74 | 0.01 | 0.58% | 22,407 |
| Dec 18, 2024 | 1.75 | 1.78 | 1.73 | 1.73 | -0.02 | -1.14% | 151,333 |
| Dec 17, 2024 | 1.73 | 1.77 | 1.69 | 1.75 | 0.03 | 1.74% | 61,907 |