Skip to main content
Heritage Global Inc. (HGBL)
NASDAQ: HGBL · Real-Time Price · USD
1.270
0.00 (0.00%)
At close: Mar 9, 2026, 4:00 PM EDT
1.289
+0.019 (1.53%)
After-hours: Mar 9, 2026, 5:54 PM EDT

Heritage Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.311.311.261.271.27-50,078
Mar 6, 20261.321.321.251.271.27-2.31%47,022
Mar 5, 20261.291.321.291.301.30-1.52%20,416
Mar 4, 20261.301.321.291.321.320.76%26,883
Mar 3, 20261.311.331.291.311.31-0.76%27,028
Mar 2, 20261.261.341.261.321.321.54%33,229
Feb 27, 20261.291.341.261.301.301.56%64,589
Feb 26, 20261.281.301.251.281.281.19%24,557
Feb 25, 20261.301.311.261.271.27-1.94%57,500
Feb 24, 20261.301.371.291.291.29-68,757
Feb 23, 20261.341.341.221.291.29-1.53%165,769
Feb 20, 20261.341.351.311.311.31-3.68%13,516
Feb 19, 20261.361.371.351.361.360.74%18,308
Feb 18, 20261.291.371.291.351.354.65%66,003
Feb 17, 20261.321.321.291.291.29-3.73%33,163
Feb 13, 20261.311.361.301.341.341.52%36,515
Feb 12, 20261.361.361.301.321.32-0.75%43,800
Feb 11, 20261.331.361.331.331.33-1.48%71,435
Feb 10, 20261.331.361.321.351.351.50%35,054
Feb 9, 20261.371.381.331.331.33-78,297
Feb 6, 20261.361.371.331.331.33-2.92%56,586
Feb 5, 20261.411.411.341.371.37-3.52%64,704
Feb 4, 20261.381.441.381.421.421.43%74,296
Feb 3, 20261.411.471.381.401.402.19%194,713
Feb 2, 20261.371.421.341.371.37-122,686
Jan 30, 20261.371.391.351.371.37-1.44%95,494
Jan 29, 20261.381.411.371.391.39-0.71%96,416
Jan 28, 20261.371.421.351.401.401.45%259,083
Jan 27, 20261.351.391.351.381.38-41,386
Jan 26, 20261.361.401.351.381.380.73%149,879
Jan 23, 20261.341.391.331.371.370.74%81,261
Jan 22, 20261.371.401.341.361.36-57,356
Jan 21, 20261.341.401.331.361.360.74%87,362
Jan 20, 20261.381.471.351.351.35-6.25%214,209
Jan 16, 20261.411.501.381.441.441.41%220,553
Jan 15, 20261.401.511.351.421.421.43%430,743
Jan 14, 20261.351.451.311.401.40-3.45%571,318
Jan 13, 20261.421.551.351.451.456.62%6,795,232
Jan 12, 20261.281.381.281.361.364.62%6,315,328
Jan 9, 20261.271.321.271.301.301.56%52,315
Jan 8, 20261.251.311.251.281.280.79%37,758
Jan 7, 20261.291.291.261.271.270.79%42,557
Jan 6, 20261.261.331.251.261.26-3.08%39,071
Jan 5, 20261.241.351.241.301.305.69%75,777
Jan 2, 20261.241.251.221.231.23-0.81%43,021
Dec 31, 20251.241.271.241.241.24-0.80%102,976
Dec 30, 20251.211.261.211.251.251.63%97,060
Dec 29, 20251.231.261.221.231.23-2.38%95,173
Dec 26, 20251.251.281.231.261.262.44%70,952
Dec 24, 20251.241.241.231.231.23-0.81%23,835
Dec 23, 20251.211.271.211.241.240.81%40,082
Dec 22, 20251.291.301.221.231.23-1.60%46,500
Dec 19, 20251.291.291.221.251.25-288,489
Dec 18, 20251.341.341.211.251.25-4.58%244,838
Dec 17, 20251.341.341.311.311.31-2.24%39,030
Dec 16, 20251.381.411.321.341.34-3.60%95,702
Dec 15, 20251.361.431.361.391.392.96%50,954
Dec 12, 20251.371.371.311.351.351.50%22,865
Dec 11, 20251.341.371.331.331.33-0.75%36,253
Dec 10, 20251.321.401.311.341.340.75%36,503
Dec 9, 20251.261.401.241.331.337.26%196,986
Dec 8, 20251.281.301.241.241.24-3.13%29,103
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, 20251.261.331.261.281.28-21,384
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, 20251.291.351.291.311.31-15,621
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