U.S. Markets closed

Heritage Global Inc. (HGBL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.6550-0.0850 (-3.10%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 15, 20212.73002.81002.65002.65502.655017,245
Jun 14, 20212.86002.89002.72002.74002.740015,700
Jun 11, 20212.90002.93002.86002.88002.880032,500
Jun 10, 20212.88002.93002.86002.88002.880044,900
Jun 09, 20212.80002.88002.80002.86002.860041,600
Jun 08, 20212.76002.81002.76002.80002.800021,600
Jun 07, 20212.69002.78002.66002.77002.770028,500
Jun 04, 20212.70002.72002.60002.70002.700038,400
Jun 03, 20212.75002.83002.61002.72002.720060,000
Jun 02, 20212.84002.84002.75002.75002.750014,200
Jun 01, 20212.75002.86002.75002.81002.810066,200
May 28, 20212.81002.89002.76002.83002.83005,800
May 27, 20212.75002.80002.75002.79002.790014,300
May 26, 20212.77002.84002.75002.75002.750025,900
May 25, 20212.90002.92002.78002.78002.780057,500
May 24, 20212.99003.02002.88002.88002.880057,400
May 21, 20212.97002.97002.94002.97002.970014,200
May 20, 20212.87002.96002.87002.95002.950043,800
May 19, 20212.81002.98002.81002.93002.930011,100
May 18, 20212.91003.00002.80002.94002.940052,200
May 17, 20212.95002.97002.85002.92002.920095,200
May 14, 20213.06003.10002.92002.92002.920027,000
May 13, 20213.05003.18003.00003.06003.060060,800
May 12, 20213.01003.10003.01003.03003.030022,500
May 11, 20213.00003.10003.00003.07003.070018,100
May 10, 20213.05003.17003.04003.07003.070028,100
May 07, 20213.02003.16002.98003.12003.120066,300
May 06, 20213.01003.01002.94002.95002.950024,000
May 05, 20213.06003.06003.00003.01003.010018,200
May 04, 20213.14003.14003.00003.02003.020046,100
May 03, 20213.15003.18003.08003.14003.140044,300
Apr 30, 20213.16003.17003.05003.13003.130035,300
Apr 29, 20213.05003.18003.04003.18003.180063,900
Apr 28, 20212.99003.06002.96003.05003.050081,500
Apr 27, 20212.96003.00002.92002.97002.970024,700
Apr 26, 20212.97003.03002.94002.96002.960088,900
Apr 23, 20212.93003.00002.82002.95002.950059,300
Apr 22, 20213.05003.06002.90002.91002.910071,300
Apr 21, 20213.05003.10003.01003.05003.050036,100
Apr 20, 20213.18003.18003.02003.04003.040034,800
Apr 19, 20213.23003.23003.14003.18003.1800105,100
Apr 16, 20212.99003.17002.93003.13003.1300137,100
Apr 15, 20213.10003.10002.96002.98002.980044,600
Apr 14, 20213.03003.11003.00003.08003.080036,800
Apr 13, 20213.04003.04002.96003.00003.000031,100
Apr 12, 20212.98003.02002.96003.00003.000057,800
Apr 09, 20212.98003.00002.97002.98002.98009,400
Apr 08, 20213.00003.02002.95003.02003.020069,900
Apr 07, 20212.97003.02002.97003.00003.000044,100
Apr 06, 20213.03003.03002.96002.96002.960025,400
Apr 05, 20212.97003.03002.95003.00003.000077,500
Apr 01, 20212.87002.97002.80002.93002.930049,700
Mar 31, 20212.80002.89002.74002.85002.850081,000
Mar 30, 20212.82002.89002.72002.80002.8000121,900
Mar 29, 20212.89002.96002.81002.84002.8400169,200
Mar 26, 20212.97002.97002.89002.95002.9500187,500
Mar 25, 20212.90002.99002.84002.95002.9500113,900
Mar 24, 20212.93002.99002.87002.94002.940083,200
Mar 23, 20213.05003.05002.90002.94002.9400124,500
Mar 22, 20212.99003.14002.93003.12003.1200554,000
Mar 19, 20212.96003.00002.94003.00003.0000101,200
Mar 18, 20212.95003.00002.90002.95002.9500136,200
Mar 17, 20212.97002.99002.86002.99002.9900183,100
Mar 16, 20213.00003.00002.94002.97002.970093,100
Mar 15, 20213.00003.00002.90002.94002.9400135,800
Mar 12, 20213.00003.04002.94003.00003.0000143,000
Mar 11, 20213.00003.09002.92002.99002.9900411,800
Mar 10, 20213.00003.04002.91003.00003.0000287,300
Mar 09, 20213.31003.33002.91002.94002.9400346,900
Mar 08, 20213.10003.17002.96003.07003.0700168,900
Mar 05, 20213.28003.28003.00003.08003.080093,300
Mar 04, 20213.23003.45003.03003.33003.3300226,300
Mar 03, 20213.29003.42003.23003.25003.2500101,300
Mar 02, 20213.40003.40003.31003.37003.370065,100
Mar 01, 20213.62003.62003.33003.45003.4500123,900
Feb 26, 20213.07003.53002.95003.50003.5000260,500
Feb 25, 20213.14003.19003.09003.12003.120077,600
Feb 24, 20213.19003.30003.06003.15003.1500155,900
Feb 23, 20213.18003.25003.00003.21003.2100166,800
Feb 22, 20213.10003.26003.00003.24003.2400251,800
Feb 19, 20213.17003.26003.10003.15003.1500317,900
Feb 18, 20213.66004.20003.21003.27003.27005,206,800
Feb 17, 20213.03003.10002.94003.08003.080063,700
Feb 16, 20212.97003.12002.97003.01003.010054,900
Feb 12, 20213.04003.11002.81002.96002.9600134,700
Feb 11, 20213.11003.16003.05003.06003.060067,600
Feb 10, 20213.13003.16003.02003.13003.1300145,200
Feb 09, 20213.19003.20003.12003.15003.150042,600
Feb 08, 20213.25003.30003.11003.19003.190048,100
Feb 05, 20213.09003.46003.03003.17003.1700233,100
Feb 04, 20213.00003.10002.95003.07003.0700176,600
Feb 03, 20213.07003.07002.98003.02003.020064,100
Feb 02, 20213.10003.10002.98003.02003.020042,800
Feb 01, 20213.00003.04002.89003.04003.0400111,900
Jan 29, 20213.00003.00002.88002.98002.980020,400
Jan 28, 20212.81003.00002.79003.00003.000039,900
Jan 27, 20213.08003.19002.88002.89002.890061,700
Jan 26, 20213.00003.20003.00003.18003.180084,800
Jan 25, 20212.96003.00002.84002.99002.9900131,800
Jan 22, 20212.89003.00002.72002.99002.990055,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...