Skip to main content
Heritage Global Inc. (HGBL)
NASDAQ: HGBL · Real-Time Price · USD
1.280
-0.010 (-0.78%)
At close: Dec 5, 2025, 4:00 PM EST
1.287
+0.007 (0.55%)
After-hours: Dec 5, 2025, 4:00 PM EST

Heritage Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.271.291.251.281.28-0.78%44,114
Dec 4, 20251.261.291.261.291.290.78%7,711
Dec 3, 20251.261.331.261.281.28-21,347
Dec 2, 20251.361.361.241.281.28-2.29%107,536
Dec 1, 20251.371.371.301.311.31-2.96%47,668
Nov 28, 20251.351.391.331.351.351.50%19,782
Nov 26, 20251.371.371.331.331.33-2.92%25,670
Nov 25, 20251.331.391.311.371.374.58%53,869
Nov 24, 20251.291.351.291.311.31-15,615
Nov 21, 20251.281.311.281.311.312.34%12,760
Nov 20, 20251.321.371.281.281.28-3.76%38,603
Nov 19, 20251.211.341.211.331.339.92%60,167
Nov 18, 20251.221.251.211.211.21-0.82%63,509
Nov 17, 20251.251.281.221.221.22-3.17%64,742
Nov 14, 20251.271.281.251.261.26-1.56%97,987
Nov 13, 20251.301.311.251.281.28-1.54%63,712
Nov 12, 20251.321.321.261.301.300.39%218,850
Nov 11, 20251.321.351.251.301.30-2.63%247,517
Nov 10, 20251.301.391.261.331.332.31%122,064
Nov 7, 20251.411.411.241.301.30-9.09%403,084
Nov 6, 20251.451.471.431.431.43-2.05%21,705
Nov 5, 20251.461.501.441.461.460.69%71,024
Nov 4, 20251.431.471.421.451.451.40%108,482
Nov 3, 20251.461.471.401.431.43-2.72%96,649
Oct 31, 20251.461.491.431.471.47-51,138
Oct 30, 20251.421.481.391.471.473.52%34,249
Oct 29, 20251.491.501.421.421.42-4.05%16,496
Oct 28, 20251.471.491.461.481.480.68%34,207
Oct 27, 20251.531.541.431.471.47-2.65%140,109
Oct 24, 20251.521.541.491.511.51-0.66%47,813
Oct 23, 20251.531.531.471.521.520.66%72,601
Oct 22, 20251.531.531.481.511.51-1.31%56,139
Oct 21, 20251.521.531.501.531.531.32%24,226
Oct 20, 20251.521.551.501.511.51-0.66%89,077
Oct 17, 20251.581.581.511.521.52-3.80%62,247
Oct 16, 20251.541.601.521.581.583.95%118,130
Oct 15, 20251.601.631.521.521.52-0.65%79,907
Oct 14, 20251.571.611.511.531.53-1.92%71,176
Oct 13, 20251.511.571.511.561.562.30%75,408
Oct 10, 20251.571.601.511.531.53-2.87%114,410
Oct 9, 20251.611.651.561.571.57-2.48%107,913
Oct 8, 20251.571.641.561.611.612.22%127,258
Oct 7, 20251.611.651.571.581.58-1.56%306,796
Oct 6, 20251.611.651.591.601.60-160,667
Oct 3, 20251.621.641.581.601.60-132,678
Oct 2, 20251.651.661.591.601.60-2.44%362,875
Oct 1, 20251.671.671.611.641.64-1.20%68,573
Sep 30, 20251.701.721.651.661.66-2.92%61,034
Sep 29, 20251.701.721.651.711.71-0.58%94,008
Sep 26, 20251.741.741.681.721.72-1.15%66,357
Sep 25, 20251.731.751.711.741.740.29%36,308
Sep 24, 20251.761.791.731.741.74-0.86%44,106
Sep 23, 20251.751.791.751.751.750.57%49,771
Sep 22, 20251.721.781.721.741.743.57%86,939
Sep 19, 20251.791.821.661.681.68-6.15%347,307
Sep 18, 20251.871.881.781.791.79-3.24%159,886
Sep 17, 20251.891.921.851.851.85-3.65%131,537
Sep 16, 20251.911.931.871.921.921.05%59,956
Sep 15, 20251.901.931.861.901.900.53%69,957
Sep 12, 20251.861.931.851.891.892.16%110,176
Sep 11, 20251.891.911.851.851.85-2.12%145,196
Sep 10, 20251.891.921.881.891.89-0.53%36,792
Sep 9, 20251.891.911.871.901.901.06%46,470
Sep 8, 20251.921.931.881.881.88-0.53%15,874
Sep 5, 20251.881.931.881.891.89-1.05%18,487
Sep 4, 20251.951.961.901.911.91-2.05%43,396
Sep 3, 20251.901.951.901.951.952.63%34,074
Sep 2, 20251.901.921.871.901.90-0.52%71,232
Aug 29, 20251.901.921.861.911.91-1.04%22,446
Aug 28, 20251.921.931.891.931.93-11,889
Aug 27, 20251.921.941.891.931.931.58%23,163
Aug 26, 20251.961.971.881.901.90-3.55%56,511
Aug 25, 20251.951.981.881.971.971.03%37,749
Aug 22, 20251.901.961.861.951.951.04%37,624
Aug 21, 20251.911.981.891.931.931.58%29,816
Aug 20, 20251.931.931.851.901.90-0.52%45,522
Aug 19, 20251.901.951.801.911.911.60%35,850
Aug 18, 20251.891.921.861.881.88-1.57%25,884
Aug 15, 20251.931.961.871.911.91-0.52%18,058
Aug 14, 20251.961.971.871.921.92-2.29%45,865
Aug 13, 20251.941.971.901.971.972.34%28,678
Aug 12, 20251.891.971.851.921.921.59%121,296
Aug 11, 20252.012.031.841.891.89-5.50%160,538
Aug 8, 20252.082.081.982.002.00-3.85%47,832
Aug 7, 20252.172.182.052.082.08-4.59%43,261
Aug 6, 20252.162.202.122.182.180.93%20,438
Aug 5, 20252.162.162.112.162.160.93%13,286
Aug 4, 20252.172.182.112.142.14-1.38%20,707
Aug 1, 20252.162.182.092.172.170.93%27,173
Jul 31, 20252.182.202.142.152.15-1.83%23,337
Jul 30, 20252.152.202.112.192.192.34%70,524
Jul 29, 20252.152.172.112.142.14-1.38%7,455
Jul 28, 20252.172.182.152.172.170.93%36,353
Jul 25, 20252.202.202.132.152.15-1.83%19,266
Jul 24, 20252.182.192.132.192.190.46%17,478
Jul 23, 20252.112.202.112.182.182.83%42,410
Jul 22, 20252.182.202.122.122.12-1.85%25,082
Jul 21, 20252.172.202.132.162.16-22,428
Jul 18, 20252.142.192.142.162.16-3,370
Jul 17, 20252.202.202.142.162.16-0.92%37,665