U.S. markets close in 3 hours 9 minutes

Heritage Global Inc. (HGBL)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
3.1200+0.1200 (+4.00%)
As of 12:32PM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 20203.00003.23002.99003.12003.120034,659
Aug 10, 20202.77003.00002.65003.00003.000057,800
Aug 07, 20202.76002.82002.62002.77002.770026,200
Aug 06, 20202.71002.78002.60002.77002.770033,700
Aug 05, 20202.35002.79002.35002.70002.700025,000
Aug 04, 20202.59002.74002.40002.40002.400016,400
Aug 03, 20202.43002.64002.35002.61002.610031,700
Jul 31, 20202.25002.45002.24002.43002.43009,500
Jul 30, 20202.49002.55002.23002.25002.250016,100
Jul 29, 20202.37002.47002.34002.43002.430014,300
Jul 28, 20202.35002.38002.30002.30002.300031,900
Jul 27, 20202.17002.42002.17002.27002.270017,800
Jul 24, 20201.95002.15001.95002.15002.150054,100
Jul 23, 20201.91002.00001.88002.00002.000025,600
Jul 22, 20201.90002.00001.90002.00002.000046,500
Jul 21, 20201.85001.97001.80001.92001.920060,600
Jul 20, 20201.77001.90001.77001.85001.850064,100
Jul 17, 20201.70001.80001.58001.77001.770086,400
Jul 16, 20201.81001.81001.60001.75001.750093,900
Jul 15, 20201.98001.99001.70001.71001.710086,200
Jul 14, 20201.85002.00001.80001.90001.900051,800
Jul 13, 20201.92001.94001.85001.85001.85006,600
Jul 10, 20201.87001.90001.78001.90001.900014,500
Jul 09, 20201.97001.99001.85001.85001.85005,800
Jul 08, 20201.93001.99001.84001.99001.990039,100
Jul 07, 20201.95002.00001.90001.93001.930029,700
Jul 06, 20201.99001.99001.82001.82001.820012,900
Jul 02, 20201.79002.00001.79002.00002.000070,300
Jul 01, 20201.99001.99001.74001.76001.760014,700
Jun 30, 20201.91001.99001.89001.99001.990013,400
Jun 29, 20202.00002.00001.89001.97001.970074,800
Jun 26, 20201.96001.98001.92001.97001.970014,800
Jun 25, 20201.87001.96001.87001.88001.880026,200
Jun 24, 20201.97002.00001.85001.85001.850023,300
Jun 23, 20201.90001.96001.73001.96001.960050,200
Jun 22, 20201.90001.94001.69001.92001.920040,000
Jun 19, 20201.73001.90001.73001.88001.8800132,700
Jun 18, 20201.64001.75001.64001.75001.75004,500
Jun 17, 20201.65001.75001.57001.57001.570031,200
Jun 16, 20201.79001.80001.52001.62001.620065,400
Jun 15, 20201.90001.90001.65001.75001.750044,200
Jun 12, 20201.79001.80001.73001.80001.80005,700
Jun 11, 20201.82001.82001.51001.77001.770020,700
Jun 10, 20201.75001.93001.70001.78001.780057,000
Jun 09, 20201.50001.75001.50001.75001.7500210,400
Jun 08, 20201.50001.50001.45001.50001.500027,400
Jun 05, 20201.45001.50001.40001.48001.480027,300
Jun 04, 20201.50001.50001.40001.40001.400052,100
Jun 03, 20201.45001.56001.36001.48001.480079,900
Jun 02, 20201.48001.48001.38001.40001.400082,800
Jun 01, 20201.44001.47001.33001.41001.4100196,900
May 29, 20201.50001.50001.40001.42001.4200162,700
May 28, 20201.54001.57001.40001.48001.4800172,900
May 27, 20201.35001.63001.29001.50001.5000601,100
May 26, 20201.30001.44001.10001.31001.3100103,900
May 22, 20201.09001.29001.08001.24001.2400559,600
May 21, 20201.08001.09001.07001.07001.07005,400
May 20, 20201.09001.09001.03001.03001.03009,700
May 19, 20201.09001.09001.03001.03001.030012,300
May 18, 20201.07001.09001.05001.09001.090014,000
May 15, 20201.10001.10001.02001.02001.020013,500
May 14, 20201.04001.10001.04001.08001.080012,800
May 13, 20201.05001.07001.02001.05001.05008,600
May 12, 20201.11001.18001.10001.10001.10005,800
May 11, 20201.06001.18001.02001.10001.10009,100
May 08, 20201.10001.10001.01001.06001.060016,000
May 07, 20201.08001.20001.05001.07001.070062,600
May 06, 20201.20001.20001.07001.07001.070016,500
May 05, 20201.00001.25001.00001.17001.1700375,500
May 04, 20201.00001.00000.97001.00001.00008,100
May 01, 20201.00001.00000.94000.98000.98001,700
Apr 30, 20201.00001.00000.95000.99000.99006,900
Apr 29, 20201.00001.00000.95000.95000.95006,200
Apr 28, 20200.98000.98000.98000.98000.98004,200
Apr 27, 20200.93000.98000.93000.98000.980018,600
Apr 24, 20200.93000.93000.93000.93000.930026,100
Apr 23, 20200.93000.93000.89000.93000.93009,900
Apr 22, 20200.87000.93000.87000.93000.930010,800
Apr 21, 20200.84000.87000.84000.87000.87007,200
Apr 20, 20200.85000.88000.84000.87000.870013,500
Apr 17, 20200.90000.92000.90000.92000.92002,100
Apr 16, 20200.83000.88000.82000.88000.88006,700
Apr 15, 20200.85000.87000.85000.87000.87002,000
Apr 14, 20200.86000.86000.84000.85000.850021,500
Apr 13, 20200.84000.90000.84000.84000.84005,100
Apr 09, 20200.83000.93000.83000.93000.93005,300
Apr 08, 20200.82000.86000.82000.86000.86006,200
Apr 07, 20200.87000.87000.82000.82000.82001,100
Apr 06, 20200.89000.90000.68000.83000.830018,900
Apr 03, 20200.84000.98000.83000.84000.840014,900
Apr 02, 20200.80000.83000.80000.82000.82004,500
Apr 01, 20200.80000.84000.80000.80000.80006,400
Mar 31, 20200.79000.83000.76000.83000.830030,300
Mar 30, 20200.78000.79000.77000.78000.780024,200
Mar 27, 20200.76000.76000.76000.76000.76008,200
Mar 26, 20200.75000.75000.70000.75000.750022,400
Mar 25, 20200.67000.74000.67000.72000.720038,100
Mar 24, 20200.56000.70000.56000.64000.640046,100
Mar 23, 20200.70000.70000.55000.69000.690063,600
Mar 20, 20200.74000.74000.60000.68000.680030,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...