HGBL - Heritage Global Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 20190.68000.75000.68000.75000.75007,300
Jun 14, 20190.70000.70000.68000.68000.680020,200
Jun 13, 20190.70000.70000.67000.67000.670024,400
Jun 12, 20190.70000.70000.68000.68000.68008,000
Jun 11, 20190.62000.62000.62000.62000.6200500
Jun 10, 20190.61000.64000.61000.64000.64004,500
Jun 07, 20190.63000.63000.63000.63000.6300-
Jun 06, 20190.62000.63000.62000.63000.630012,000
Jun 05, 20190.56000.56000.56000.56000.56001,600
Jun 04, 20190.61000.61000.55000.55000.550020,000
Jun 03, 20190.65000.67000.63000.63000.630014,200
May 31, 20190.75000.75000.51000.65000.650017,400
May 30, 20190.64000.64000.64000.64000.64003,600
May 29, 20190.66000.66000.66000.66000.6600-
May 28, 20190.70000.70000.66000.66000.66006,300
May 24, 20190.57000.68000.57000.68000.680043,000
May 23, 20190.58000.58000.58000.58000.5800-
May 22, 20190.58000.58000.58000.58000.5800100
May 21, 20190.58000.58000.58000.58000.580023,200
May 20, 20190.58000.58000.58000.58000.5800100
May 17, 20190.58000.58000.58000.58000.58001,000
May 16, 20190.53000.57000.53000.57000.57001,200
May 15, 20190.55000.56000.53000.53000.530045,000
May 14, 20190.60000.60000.53000.60000.60004,600
May 13, 20190.55000.56000.53000.53000.530050,200
May 10, 20190.59000.59000.55000.57000.570042,800
May 09, 20190.60000.60000.60000.60000.6000-
May 08, 20190.65000.65000.58000.60000.600067,300
May 07, 20190.69000.69000.56000.65000.650012,300
May 06, 20190.74000.74000.74000.74000.7400200
May 03, 20190.77000.78000.75000.75000.75006,600
May 02, 20190.75000.76000.75000.76000.76002,000
May 01, 20190.70000.70000.70000.70000.7000200
Apr 30, 20190.75000.75000.75000.75000.7500100
Apr 29, 20190.70000.75000.70000.75000.750013,100
Apr 26, 20190.69000.70000.69000.70000.700030,300
Apr 25, 20190.68000.68000.63000.63000.630017,900
Apr 24, 20190.65000.65000.65000.65000.6500-
Apr 23, 20190.65000.66000.65000.65000.650024,900
Apr 22, 20190.66000.66000.62000.62000.62004,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...