Heritage Global Inc. - Common Stock (HGBL)
1.2300
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 8th, 4:55 AM EDT
Historical Prices For Heritage Global Inc. - Common Stock (HGBL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/07/2026 | 1.22 | 1.24 | 1.22 | 1.23 | 26,186 | 1.23 |
| 7/06/2026 | 1.21 | 1.23 | 1.20 | 1.22 | 35,323 | 1.22 |
| 7/02/2026 | 1.23 | 1.25 | 1.21 | 1.22 | 85,811 | 1.22 |
| 7/01/2026 | 1.23 | 1.24 | 1.19 | 1.19 | 292,837 | 1.19 |
| 6/30/2026 | 1.22 | 1.24 | 1.19 | 1.21 | 323,527 | 1.21 |
| 6/29/2026 | 1.23 | 1.26 | 1.21 | 1.22 | 209,677 | 1.22 |
| 6/26/2026 | 1.25 | 1.26 | 1.22 | 1.22 | 148,287 | 1.22 |
| 6/25/2026 | 1.25 | 1.26 | 1.25 | 1.25 | 36,827 | 1.25 |
| 6/24/2026 | 1.24 | 1.25 | 1.23 | 1.24 | 81,761 | 1.24 |
| 6/23/2026 | 1.23 | 1.25 | 1.22 | 1.24 | 61,330 | 1.24 |
| 6/22/2026 | 1.25 | 1.25 | 1.21 | 1.23 | 118,971 | 1.23 |
| 6/18/2026 | 1.26 | 1.27 | 1.25 | 1.25 | 55,533 | 1.25 |
| 6/17/2026 | 1.30 | 1.30 | 1.25 | 1.27 | 14,179 | 1.27 |
| 6/16/2026 | 1.25 | 1.28 | 1.25 | 1.27 | 21,664 | 1.27 |
| 6/15/2026 | 1.27 | 1.28 | 1.23 | 1.26 | 141,490 | 1.26 |
| 6/12/2026 | 1.29 | 1.31 | 1.27 | 1.27 | 67,548 | 1.27 |
| 6/11/2026 | 1.34 | 1.34 | 1.30 | 1.30 | 23,285 | 1.30 |
| 6/10/2026 | 1.34 | 1.38 | 1.31 | 1.33 | 66,569 | 1.33 |
| 6/09/2026 | 1.27 | 1.36 | 1.27 | 1.35 | 67,197 | 1.35 |
| 6/08/2026 | 1.26 | 1.33 | 1.26 | 1.27 | 47,837 | 1.27 |
| 6/05/2026 | 1.24 | 1.29 | 1.24 | 1.28 | 29,714 | 1.28 |
| 6/04/2026 | 1.23 | 1.26 | 1.23 | 1.25 | 16,910 | 1.25 |
| 6/03/2026 | 1.24 | 1.25 | 1.23 | 1.24 | 51,145 | 1.24 |
| 6/02/2026 | 1.23 | 1.24 | 1.22 | 1.23 | 28,260 | 1.23 |
| 6/01/2026 | 1.22 | 1.26 | 1.22 | 1.25 | 45,108 | 1.25 |
| 5/29/2026 | 1.28 | 1.29 | 1.22 | 1.22 | 107,109 | 1.22 |
| 5/28/2026 | 1.24 | 1.28 | 1.22 | 1.26 | 48,509 | 1.26 |
| 5/27/2026 | 1.20 | 1.28 | 1.20 | 1.26 | 125,129 | 1.26 |
| 5/26/2026 | 1.20 | 1.22 | 1.18 | 1.21 | 14,665 | 1.21 |
| 5/22/2026 | 1.21 | 1.23 | 1.19 | 1.20 | 79,920 | 1.20 |
| 5/21/2026 | 1.21 | 1.26 | 1.18 | 1.20 | 61,592 | 1.20 |
| 5/20/2026 | 1.22 | 1.22 | 1.20 | 1.20 | 18,399 | 1.20 |
| 5/19/2026 | 1.25 | 1.25 | 1.21 | 1.21 | 24,866 | 1.21 |
| 5/18/2026 | 1.18 | 1.26 | 1.18 | 1.25 | 191,522 | 1.25 |
| 5/15/2026 | 1.25 | 1.25 | 1.19 | 1.19 | 35,784 | 1.19 |
| 5/14/2026 | 1.19 | 1.23 | 1.19 | 1.22 | 26,120 | 1.22 |
| 5/13/2026 | 1.21 | 1.21 | 1.17 | 1.19 | 228,318 | 1.19 |
| 5/12/2026 | 1.21 | 1.27 | 1.19 | 1.20 | 174,392 | 1.20 |
| 5/11/2026 | 1.28 | 1.29 | 1.21 | 1.22 | 166,892 | 1.22 |
| 5/08/2026 | 1.30 | 1.31 | 1.26 | 1.29 | 325,210 | 1.29 |
| 5/07/2026 | 1.33 | 1.39 | 1.32 | 1.33 | 77,904 | 1.33 |
| 5/06/2026 | 1.36 | 1.37 | 1.34 | 1.34 | 41,618 | 1.34 |
| 5/05/2026 | 1.31 | 1.38 | 1.31 | 1.36 | 22,292 | 1.36 |
| 5/04/2026 | 1.35 | 1.39 | 1.32 | 1.32 | 144,825 | 1.32 |
| 5/01/2026 | 1.37 | 1.37 | 1.31 | 1.35 | 145,494 | 1.35 |
| 4/30/2026 | 1.38 | 1.40 | 1.35 | 1.36 | 26,984 | 1.36 |
| 4/29/2026 | 1.41 | 1.42 | 1.37 | 1.39 | 139,422 | 1.39 |
| 4/28/2026 | 1.41 | 1.43 | 1.40 | 1.42 | 8,275 | 1.42 |
| 4/27/2026 | 1.38 | 1.43 | 1.38 | 1.41 | 43,258 | 1.41 |
| 4/24/2026 | 1.38 | 1.42 | 1.37 | 1.41 | 56,112 | 1.41 |
| 4/23/2026 | 1.37 | 1.39 | 1.34 | 1.37 | 12,362 | 1.37 |
| 4/22/2026 | 1.40 | 1.42 | 1.40 | 1.40 | 22,030 | 1.40 |
| 4/21/2026 | 1.40 | 1.42 | 1.37 | 1.38 | 13,126 | 1.38 |
| 4/20/2026 | 1.46 | 1.46 | 1.37 | 1.40 | 74,665 | 1.40 |
| 4/17/2026 | 1.46 | 1.47 | 1.43 | 1.46 | 45,812 | 1.46 |
| 4/16/2026 | 1.43 | 1.47 | 1.42 | 1.44 | 8,244 | 1.44 |
| 4/15/2026 | 1.43 | 1.46 | 1.42 | 1.45 | 58,522 | 1.45 |
| 4/14/2026 | 1.42 | 1.45 | 1.38 | 1.43 | 17,724 | 1.43 |
| 4/13/2026 | 1.40 | 1.43 | 1.34 | 1.42 | 41,664 | 1.42 |
| 4/10/2026 | 1.40 | 1.41 | 1.35 | 1.40 | 19,394 | 1.40 |
| 4/09/2026 | 1.41 | 1.45 | 1.41 | 1.42 | 75,922 | 1.42 |
| 4/08/2026 | 1.40 | 1.43 | 1.39 | 1.41 | 62,202 | 1.41 |