HGBL - Heritage Global Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20190.65000.66000.61000.61000.610020,200
Apr 17, 20190.59000.66000.59000.61000.610068,700
Apr 16, 20190.61000.61000.61000.61000.61001,000
Apr 15, 20190.65000.65000.63000.63000.630017,500
Apr 12, 20190.65000.65000.55000.55000.55006,900
Apr 11, 20190.58000.60000.57000.60000.600012,100
Apr 10, 20190.58000.59000.57000.57000.570014,200
Apr 09, 20190.60000.60000.58000.58000.580033,000
Apr 08, 20190.59000.59000.58000.58000.58005,100
Apr 05, 20190.51000.59000.51000.59000.590010,500
Apr 04, 20190.53000.53000.51000.51000.510025,500
Apr 03, 20190.53000.53000.52000.52000.520056,000
Apr 02, 20190.53000.54000.53000.53000.5300236,100
Apr 01, 20190.57000.60000.55000.55000.550011,000
Mar 29, 20190.53000.53000.53000.53000.5300104,600
Mar 28, 20190.54000.54000.52000.53000.5300236,500
Mar 27, 20190.54000.57000.53000.53000.5300118,800
Mar 26, 20190.57000.57000.54000.54000.540067,000
Mar 25, 20190.57000.58000.54000.54000.540029,500
Mar 22, 20190.56000.56000.55000.55000.550013,800
Mar 21, 20190.52000.54000.52000.54000.54005,700
Mar 20, 20190.50000.56000.50000.56000.560015,800
Mar 19, 20190.51000.51000.51000.51000.5100500
Mar 18, 20190.52000.58000.44000.58000.580045,400
Mar 15, 20190.61000.61000.55000.55000.550021,400
Mar 14, 20190.57000.57000.55000.55000.550047,900
Mar 13, 20190.58000.61000.52000.61000.610041,200
Mar 12, 20190.50000.59000.50000.50000.5000234,700
Mar 11, 20190.48000.48000.44000.44000.4400112,500
Mar 08, 20190.50000.50000.50000.50000.50009,500
Mar 07, 20190.53000.54000.53000.54000.54003,000
Mar 06, 20190.51000.52000.45000.52000.520032,100
Mar 05, 20190.44000.44000.44000.44000.4400-
Mar 04, 20190.44000.44000.44000.44000.44001,000
Mar 01, 20190.44000.44000.44000.44000.4400-
Feb 28, 20190.44000.44000.44000.44000.44002,600
Feb 27, 20190.50000.50000.50000.50000.5000100
Feb 26, 20190.50000.50000.50000.50000.50002,000
Feb 25, 20190.46000.51000.40000.51000.510035,900
Feb 22, 20190.50000.50000.50000.50000.50001,000
Feb 21, 20190.49000.49000.49000.49000.4900100
Feb 20, 20190.50000.50000.49000.49000.49008,500
Feb 19, 20190.45000.45000.45000.45000.4500-
Feb 15, 20190.45000.45000.45000.45000.45001,500
Feb 14, 20190.45000.45000.45000.45000.4500-
Feb 13, 20190.45000.45000.43000.45000.450012,500
Feb 12, 20190.45000.45000.45000.45000.4500-
Feb 11, 20190.47000.47000.45000.45000.45005,500
Feb 08, 20190.46000.46000.46000.46000.4600-
Feb 07, 20190.47000.47000.46000.46000.46002,300
Feb 06, 20190.45000.45000.45000.45000.4500200
Feb 05, 20190.46000.46000.46000.46000.4600-
Feb 04, 20190.46000.46000.46000.46000.4600300
Feb 01, 20190.47000.47000.47000.47000.4700-
Jan 31, 20190.45000.47000.44000.47000.47001,300
Jan 30, 20190.49000.49000.43000.45000.45005,600
Jan 29, 20190.49000.49000.46000.46000.46004,500
Jan 28, 20190.49000.49000.49000.49000.4900100
Jan 25, 20190.54000.54000.48000.48000.48002,600
Jan 24, 20190.51000.51000.51000.51000.5100200
Jan 23, 20190.48000.55000.48000.50000.50009,500
Jan 22, 20190.47000.53000.47000.53000.5300400
Jan 18, 20190.59000.59000.59000.59000.59001,500
Jan 17, 20190.53000.55000.50000.55000.55005,600
Jan 16, 20190.55000.55000.55000.55000.5500200
Jan 15, 20190.49000.52000.49000.52000.520015,700
Jan 14, 20190.46000.53000.46000.53000.530012,700
Jan 11, 20190.46000.50000.42000.46000.46001,365,000
Jan 10, 20190.46000.46000.46000.46000.4600400
Jan 09, 20190.48000.48000.48000.48000.4800-
Jan 08, 20190.46000.48000.46000.48000.4800500
Jan 07, 20190.49000.49000.49000.49000.4900300
Jan 04, 20190.45000.45000.45000.45000.4500100
Jan 03, 20190.40000.45000.40000.45000.45001,000
Jan 02, 20190.45000.45000.45000.45000.4500-
Dec 31, 20180.45000.45000.45000.45000.45001,300
Dec 28, 20180.47000.47000.47000.47000.47001,000
Dec 27, 20180.45000.46000.37000.45000.450014,800
Dec 26, 20180.49000.49000.36000.36000.36008,700
Dec 24, 20180.42000.44000.42000.44000.440014,300
Dec 21, 20180.49000.51000.43000.45000.450016,900
Dec 20, 20180.48000.51000.43000.45000.45007,500
Dec 19, 20180.48000.48000.48000.48000.4800100
Dec 18, 20180.48000.48000.43000.48000.48006,000
Dec 17, 20180.46000.46000.46000.46000.4600400
Dec 14, 20180.48000.48000.48000.48000.4800-
Dec 13, 20180.48000.48000.43000.48000.4800800
Dec 12, 20180.51000.51000.51000.51000.5100-
Dec 11, 20180.51000.51000.51000.51000.51001,700
Dec 10, 20180.44000.49000.44000.49000.490023,100
Dec 07, 20180.49000.49000.49000.49000.4900-
Dec 06, 20180.47000.49000.44000.49000.49003,500
Dec 04, 20180.51000.51000.51000.51000.5100-
Dec 03, 20180.51000.51000.51000.51000.5100400
Nov 30, 20180.51000.51000.51000.51000.51001,800
Nov 29, 20180.48000.54000.48000.54000.54001,700
Nov 28, 20180.53000.55000.53000.55000.55003,200
Nov 27, 20180.47000.59000.47000.59000.590011,100
Nov 26, 20180.54000.54000.51000.51000.51003,600
Nov 23, 20180.47000.47000.47000.47000.4700-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...